南茂 (8150)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,658張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南茂 (8150)籌碼相關－群益金鼎-東門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	11.1	30.62	128	30.35	30.50	-116.9	2,397	-4.88%	大賣/鉅額交易
2024/12/12	8.1	31.15	0	0.00	31.15	8.1	2,379	0.34%
2024/12/11	30.1	31.33	0	0.00	31.30	30.1	2,400	1.25%
2024/12/10	0.1	31.70	0	0.00	31.60	0.1	2,418	0.00%
2024/12/09	73	31.58	0	0.00	31.40	73	2,478	2.94%
2024/12/06	10	32.10	0	0.00	32.15	10	2,481	0.40%
2024/11/28	1	31.50	0	0.00	31.65	1	2,767	0.04%
2024/11/27	1	32.00	0	0.00	31.85	1	2,776	0.04%
2024/11/18	1.2	32.22	0	0.00	32.20	1.2	2,886	0.04%
2024/11/15	3	32.20	0	0.00	32.30	3	2,895	0.10%
2024/11/14	1	32.00	5	31.89	32.00	-4	2,932	-0.14%
2024/11/13	5	32.15	0	0.00	31.65	5	2,932	0.17%
2024/11/08	5	34.10	0	0.00	33.85	5	2,864	0.17%
2024/11/07	6	34.53	3	34.63	34.90	3	2,796	0.11%
2024/11/06	9	34.46	2	34.68	34.60	7	2,771	0.25%
2024/11/05	2	35.90	0	0.00	35.65	2	2,695	0.07%
2024/10/30	0	0.00	2	35.73	35.60	-2	2,758	-0.07%
2024/10/29	3	35.53	1	35.85	35.35	2	2,770	0.07%
2024/10/28	1	36.05	0	0.00	36.00	1	2,765	0.04%
2024/10/25	0.2	36.25	0	0.00	36.30	0.2	2,773	0.01%
2024/10/24	1	36.35	1	36.10	36.00	0	2,791	0.00%
2024/10/23	0	0.00	1	36.90	36.50	-1	2,801	-0.04%
2024/10/22	3	36.53	1	36.65	36.55	2	2,809	0.07%
2024/10/17	2	36.60	0	0.00	36.45	2	2,902	0.07%
2024/10/14	0	0.00	1	36.60	36.45	-1	2,879	-0.03%
2024/10/11	1	36.65	0	0.00	36.65	1	2,874	0.03%
2024/10/09	1	37.45	0	0.00	37.25	1	2,856	0.04%
2024/10/08	1	37.40	0	0.00	37.50	1	2,848	0.04%
2024/10/07	0	0.00	11	38.01	38.00	-11	2,869	-0.38%
2024/10/04	1	37.60	1	37.65	37.30	0	2,893	0.00%
2024/10/01	1	37.50	0	0.00	37.60	1	2,889	0.03%
2024/09/30	3	37.98	2	37.95	37.50	1	2,910	0.03%
2024/09/27	25	37.82	74	37.75	37.65	-49	2,871	-1.71%
2024/09/26	0	0.00	13	37.38	36.95	-13	2,719	-0.48%
2024/09/25	8	37.26	18	37.49	36.90	-10	2,712	-0.37%
2024/09/18	0	0.00	1	37.20	36.80	-1	2,802	-0.04%
2024/09/12	0	0.00	1	36.50	36.20	-1	2,869	-0.03%
2024/09/10	1.3	35.71	0	0.00	35.05	1.3	2,860	0.05%
2024/09/09	1	35.66	1	36.30	36.30	0	2,837	0.00%
2024/09/05	1	36.05	3	36.40	36.05	-2	2,823	-0.07%
2024/09/04	3	36.57	0	0.00	36.45	3	2,795	0.11%
2024/09/03	7	38.50	0	0.00	38.10	7	2,711	0.26%
2024/09/02	5	38.60	0	0.00	38.50	5	2,692	0.19%
2024/08/30	0	0.00	3	38.32	38.15	-3	2,645	-0.11%
2024/08/28	10	37.53	1	37.90	37.40	9	2,601	0.35%
2024/08/27	1	37.60	0	0.00	37.55	1	2,645	0.04%
2024/08/26	2	37.80	8	38.00	37.50	-6	2,706	-0.22%
2024/08/23	64	37.06	0	0.00	37.30	64	2,709	2.36%
2024/08/21	4	37.35	0	0.00	37.35	4	2,710	0.15%
2024/08/20	10.1	37.31	1	37.40	37.50	9.1	2,728	0.33%
2024/08/19	11	37.30	1	37.45	37.30	10	2,843	0.35%
2024/08/16	13	37.61	3	38.15	37.55	10	2,953	0.34%
2024/08/15	0	0.00	1	38.15	37.75	-1	3,026	-0.03%
2024/08/14	7	38.49	0	0.00	38.15	7	3,124	0.22%
2024/08/13	0	0.00	3	39.62	39.95	-3	3,101	-0.10%
2024/08/09	1	37.80	0	0.00	37.60	1	3,143	0.03%
2024/08/08	4	37.33	0	0.00	37.15	4	3,176	0.13%
2024/08/07	0	0.00	2	37.45	37.85	-2	3,231	-0.06%
2024/08/06	0	0.00	0.4	36.21	36.40	-0.4	3,342	-0.01%
2024/08/05	2	36.46	1	36.20	36.15	1	3,353	0.03%
2024/08/02	2	39.75	0	0.00	39.55	2	3,345	0.06%
2024/08/01	2	39.70	0.1	40.25	40.50	1.9	3,370	0.06%
2024/07/31	0	0.00	0.1	39.75	39.45	-0.1	3,373	0.00%
2024/07/30	1	39.25	1	39.55	39.80	0	3,381	0.00%
2024/07/29	0	39.85	0	0.00	39.75	0	3,385	0.00%
2024/07/26	1	39.95	2	40.23	40.65	-1	3,396	-0.03%
2024/07/23	0	0.00	5	40.78	40.90	-5	3,389	-0.15%
2024/07/22	3.1	40.22	0	0.00	40.30	3.1	3,380	0.09%
2024/07/19	2	42.00	0	0.00	41.70	2	3,360	0.06%
2024/07/17	1	43.05	0	0.00	42.85	1	3,338	0.03%
2024/07/16	2	43.03	4	43.20	43.20	-2	3,356	-0.06%
2024/07/15	4	42.96	4	43.35	42.80	0	3,404	0.00%
2024/07/11	5	43.38	5	43.52	43.60	0	3,408	0.00%
2024/07/10	0	0.00	1	43.00	43.60	-1	3,445	-0.03%
2024/07/09	2.1	43.05	0	0.00	42.55	2.1	3,446	0.06%
2024/07/08	2	43.55	12.1	43.60	43.65	-10.1	3,443	-0.29%
2024/07/05	0	0.00	2.1	43.13	43.30	-2.1	3,427	-0.06%
2024/07/04	13	42.89	2.1	42.91	42.85	10.9	3,451	0.32%
2024/07/03	0	42.60	11	42.50	42.90	-11	3,462	-0.32%
2024/07/02	0.1	42.30	1	42.25	42.50	-0.9	3,508	-0.03%
2024/07/01	2	42.55	1	42.55	42.50	1	3,536	0.03%
2024/06/28	0.1	42.70	3	42.40	42.90	-2.9	3,547	-0.08%
2024/06/27	3	42.32	1	42.30	42.75	2	3,538	0.06%
2024/06/26	6	45.16	0	0.00	45.00	6	3,703	0.16%
2024/06/25	6	44.79	0	0.00	45.35	6	3,904	0.15%
2024/06/24	5	45.28	0	0.00	45.10	5	4,004	0.12%
2024/06/21	3	45.52	11.1	45.70	45.70	-8.1	4,069	-0.20%
2024/06/20	1	44.85	2.1	45.07	45.20	-1.1	4,104	-0.03%
2024/06/19	3.4	44.85	1.1	44.71	44.70	2.4	4,190	0.06%
2024/06/14	0	0.00	1.1	44.75	44.80	-1.1	4,602	-0.02%
2024/06/13	0	0.00	2.1	44.45	44.40	-2.1	4,615	-0.05%
2024/06/12	2	43.90	2	44.03	43.80	0	4,639	0.00%
2024/06/11	5	43.88	0	0.00	43.50	5	4,700	0.11%
2024/06/06	1.1	43.51	1	43.80	43.75	0.1	4,823	0.00%
2024/06/04	1.2	44.18	5	44.31	44.10	-3.8	4,970	-0.08%
2024/06/03	0.1	44.20	0	0.00	44.30	0.1	5,068	0.00%
2024/05/31	1.2	44.89	0	0.00	44.20	1.2	5,162	0.02%
2024/05/30	0.3	45.60	1.1	45.42	45.05	-0.8	5,156	-0.01%
2024/05/28	2	44.90	5	44.92	45.00	-3	5,242	-0.06%
2024/05/27	0	0.00	2	44.53	44.25	-2	5,296	-0.04%
2024/05/24	4	43.95	1	44.20	44.15	3	5,285	0.06%
2024/05/23	13	44.45	0	0.00	44.35	13	5,255	0.25%
2024/05/22	5	44.63	9.1	44.74	45.75	-4.1	5,202	-0.08%
2024/05/21	3	44.00	1.1	44.29	44.65	2	5,130	0.04%
2024/05/20	3.1	43.42	3.1	43.90	43.85	-0.1	5,027	0.00%
2024/05/17	12.1	43.41	1	44.15	43.20	11.1	4,908	0.23%
2024/05/16	0	0.00	5	43.80	43.65	-5	4,821	-0.10%
2024/05/15	2	43.75	0	0.00	43.45	2	4,826	0.04%
2024/05/14	0.2	43.57	4	43.25	43.45	-3.8	4,860	-0.08%
2024/05/13	9.4	42.83	2	43.53	42.90	7.4	4,828	0.15%
2024/05/10	5.2	43.61	0	0.00	43.40	5.2	4,785	0.11%
2024/05/09	0.2	45.77	0	0.00	45.20	0.2	4,670	0.00%
2024/05/08	0.1	45.35	0	0.00	45.50	0.1	4,636	0.00%
2024/05/07	5	45.38	1	45.05	45.60	4	4,603	0.09%
2024/05/06	1	45.50	0	0.00	45.40	1	4,562	0.02%
2024/05/03	0.2	46.16	0	0.00	45.50	0.2	4,557	0.00%
2024/04/25	1.1	46.36	0	0.00	46.20	1.1	4,678	0.02%
2024/04/19	0.1	45.80	0	0.00	45.65	0.1	4,735	0.00%
2024/04/18	2	47.05	0	0.00	46.85	2	4,811	0.04%
2024/04/11	4.1	48.46	2	48.20	48.75	2.1	4,866	0.04%
2024/04/09	0	0.00	15	48.60	48.85	-15	4,812	-0.31%
2024/04/03	1	49.00	0	0.00	49.25	1	4,736	0.02%
2024/04/01	1	49.50	4	49.31	49.35	-3	4,709	-0.06%
2024/03/29	1	50.30	1	49.55	50.00	0	4,671	0.00%
2024/03/28	0	0.00	3	51.67	51.00	-3	4,426	-0.07%
2024/03/26	0.1	48.25	2	48.65	48.40	-2	4,105	-0.05%
2024/03/25	0.1	49.30	0	0.00	49.95	0.1	4,057	0.00%
2024/03/22	1.1	50.49	1	50.90	50.90	0.1	4,012	0.00%
2024/03/21	1	50.80	0	0.00	51.00	1	3,964	0.03%
2024/03/20	0	50.00	3	50.90	50.10	-3	3,935	-0.08%
2024/03/18	1	48.65	0	0.00	48.65	1	3,715	0.03%
2024/03/13	0	0.00	6	48.25	48.50	-6	3,701	-0.16%
2024/03/12	1	47.65	1	48.00	48.10	0	3,660	0.00%
2024/03/11	0	47.40	0	0.00	46.90	0	3,618	0.00%
2024/03/08	0	0.00	1	47.68	46.90	-1	3,605	-0.03%
2024/03/07	3	46.27	4.1	46.81	47.15	-1	3,582	-0.03%
2024/03/06	2	46.60	5.1	46.14	46.65	-3.1	3,501	-0.09%
2024/03/05	3	45.30	2	45.43	45.10	1	3,439	0.03%
2024/03/04	0	0.00	5.2	45.30	45.10	-5.2	3,411	-0.15%
2024/03/01	1	44.30	0	0.00	43.95	1	3,303	0.03%
2024/02/29	3	44.02	2	44.05	44.10	1	3,258	0.03%
2024/02/27	0.3	43.25	1	43.80	43.65	-0.7	3,193	-0.02%
2024/02/26	0	0.00	5	43.05	43.45	-5	3,173	-0.16%
2024/02/23	1	43.25	4	43.45	43.25	-3	3,197	-0.09%
2024/02/22	7	43.67	0	0.00	44.00	7	3,140	0.22%
2024/02/20	0	0.00	2	43.65	43.50	-2	3,101	-0.06%
2024/02/19	0.2	43.65	0	0.00	43.60	0.2	3,098	0.01%
2024/02/16	3	43.35	0	0.00	43.50	3	3,115	0.10%
2024/02/15	0	0.00	21	43.05	43.65	-21	3,104	-0.68%
2024/02/05	0	41.65	0	0.00	41.70	0	3,058	0.00%
2024/02/02	0	0.00	1	41.85	41.95	-1	3,094	-0.03%
2024/01/30	0	0.00	2	42.30	42.70	-2	3,222	-0.06%
2024/01/29	1	42.20	1	42.10	42.25	0	3,291	0.00%
2024/01/25	1	43.35	0	0.00	42.80	1	3,605	0.03%
2024/01/22	0	0.00	8	44.19	43.95	-8	3,630	-0.22%
2024/01/19	9	43.77	3	43.62	43.70	6	3,632	0.17%
2024/01/18	1	42.80	0	0.00	42.95	1	3,565	0.03%
2024/01/12	1	43.00	1	42.80	42.80	0	4,073	0.00%
2024/01/11	1.1	43.50	0	0.00	43.50	1.1	3,950	0.03%
2024/01/04	0	0.00	1	41.95	42.10	-1	3,845	-0.03%
2023/12/29	0.4	42.55	1	42.75	42.25	-0.6	3,828	-0.02%
2023/12/27	0	0.00	10	43.30	43.70	-10	3,799	-0.26%
2023/12/26	0	0.00	2	43.10	43.10	-2	3,769	-0.05%
2023/12/21	0	0.00	0.3	42.55	42.45	-0.3	3,729	-0.01%
2023/12/20	5	42.10	0	0.00	42.45	5	3,712	0.13%
2023/12/19	0	0.00	1	43.00	42.90	-1	3,654	-0.03%
2023/12/15	0.3	44.00	10	43.30	43.10	-9.8	3,550	-0.27%
2023/12/14	0	0.00	6	43.50	43.35	-6	3,466	-0.17%
2023/12/13	0	0.00	12	43.10	43.15	-12	3,404	-0.35%
2023/12/12	0	0.00	1	42.50	42.45	-1	3,348	-0.03%
2023/12/11	0	0.00	2	42.80	42.40	-2	3,319	-0.06%
2023/12/08	1	42.60	5	42.58	42.45	-4	3,282	-0.12%
2023/12/07	0	0.00	1	42.05	41.75	-1	3,220	-0.03%
2023/12/05	0	0.00	2	41.68	41.85	-2	3,206	-0.06%
2023/12/04	5	41.80	3.5	41.70	42.00	1.5	3,208	0.05%
2023/11/30	10	40.80	0.2	40.85	40.80	9.8	3,201	0.31%
2023/11/29	0	0.00	5	40.45	40.35	-5	3,166	-0.16%
2023/11/28	3	40.13	2	40.08	40.20	1	3,156	0.03%
2023/11/27	0	0.00	11	39.69	39.55	-11	3,157	-0.35%
2023/11/24	0.1	39.30	0	0.00	39.40	0.1	3,174	0.00%
2023/11/22	1	39.85	2.1	39.86	39.85	-1.1	3,338	-0.03%
2023/11/20	1	39.05	1	39.10	39.05	0	3,285	0.00%
2023/11/17	0	0.00	5	38.60	38.70	-5	3,289	-0.15%
2023/11/16	0	0.00	9	38.44	38.45	-9	3,273	-0.27%
2023/11/15	0	0.00	10	38.60	38.60	-10	3,264	-0.31%
2023/11/14	0	0.00	13.3	38.15	38.15	-13.3	3,238	-0.41%
2023/11/13	0.1	38.00	0	0.00	38.15	0.1	3,226	0.00%
2023/11/10	15	38.06	1	38.10	37.75	14	3,212	0.44%
2023/11/09	11	37.83	0	0.00	37.40	11	3,172	0.35%
2023/11/07	2.2	37.56	0	0.00	37.35	2.2	3,090	0.07%
2023/11/06	2	37.85	0	0.00	37.80	2	3,057	0.07%
2023/11/03	15.3	38.36	0	0.00	37.95	15.3	2,995	0.51%
2023/11/02	0	0.00	0.3	42.00	42.05	-0.3	2,742	-0.01%
2023/11/01	0.2	41.00	0	0.00	41.30	0.2	2,770	0.01%
2023/10/31	0	0.00	5	41.15	40.95	-5	2,819	-0.18%
2023/10/30	1	40.65	10	40.60	40.65	-9	2,800	-0.32%
2023/10/27	10	41.65	25	41.60	40.90	-15	2,781	-0.54%
2023/10/26	19	41.50	0	0.00	41.45	19	2,757	0.69%
2023/10/25	10	42.90	23	42.73	42.00	-13	2,710	-0.48%
2023/10/24	4	41.66	14	41.56	42.15	-10	2,516	-0.40%
2023/10/23	17	41.93	6	41.40	41.40	11	2,312	0.48%
2023/10/20	0	0.00	8	39.78	39.85	-8	2,121	-0.38%
2023/10/19	0	0.00	7	39.57	39.55	-7	2,097	-0.33%
2023/10/18	8	39.02	1	39.20	39.95	7	2,111	0.33%
2023/10/17	0	0.00	1	39.20	39.00	-1	2,098	-0.05%
2023/10/16	0	0.00	1	38.60	38.70	-1	2,101	-0.05%
2023/10/13	13	39.25	0	0.00	39.05	13	2,128	0.61%
2023/10/12	0	0.00	1	38.50	38.50	-1	2,120	-0.05%
2023/10/11	0	0.00	1	38.30	38.20	-1	2,129	-0.05%
2023/10/04	0.1	37.50	1	37.15	37.50	-0.9	2,157	-0.04%
2023/09/26	0.1	38.05	0	0.00	37.55	0.1	2,294	0.00%
2023/09/25	5	38.35	0	0.00	38.50	5	2,381	0.21%
2023/09/21	1	38.20	10	38.35	38.30	-9	2,483	-0.36%
2023/09/20	1	39.20	0	0.00	39.05	1	2,552	0.04%
2023/09/19	1	39.45	0	0.00	39.20	1	2,594	0.04%
2023/09/18	18	39.70	4	39.69	39.60	14	2,632	0.53%
2023/09/14	4	38.99	0	0.00	39.00	4	2,678	0.15%
2023/09/12	0	0.00	1	39.75	39.70	-1	2,728	-0.04%
2023/09/11	0	0.00	5	39.16	39.00	-5	2,770	-0.18%
2023/09/07	1	40.40	7	40.39	40.35	-6	2,809	-0.21%
2023/09/06	2	39.58	19	39.97	40.00	-17	2,775	-0.61%
2023/09/01	1	38.30	0	0.00	38.50	1	2,726	0.04%
2023/08/31	1	38.20	0	0.00	38.35	1	2,721	0.04%
2023/08/30	1	37.80	1	37.65	37.90	0	2,726	0.00%
2023/08/29	1	38.50	7	37.63	37.75	-6	2,723	-0.22%
2023/08/28	11	38.39	9	38.02	37.95	2	2,689	0.07%
2023/08/24	0	0.00	2	37.25	36.90	-2	2,618	-0.08%
2023/08/23	1	36.95	2	37.08	37.00	-1	2,712	-0.04%
2023/08/22	0	0.00	1	36.35	36.35	-1	2,766	-0.04%
2023/08/16	8	35.80	0	0.00	35.75	8	2,766	0.29%
2023/08/14	1	36.35	9	36.51	36.55	-8	2,755	-0.29%
2023/08/08	1	36.75	10	36.90	37.05	-9	2,735	-0.33%
2023/08/07	2	37.40	6	37.08	37.35	-4	2,714	-0.15%
2023/08/04	13	36.43	5	36.10	36.30	8	2,659	0.30%
2023/07/31	0	0.00	10	36.20	35.75	-10	2,669	-0.37%
2023/07/21	10	36.00	0	0.00	36.00	10	2,661	0.38%
2023/07/20	1.1	35.88	0	0.00	35.70	1.1	2,652	0.04%
2023/07/19	0.1	36.20	0	0.00	36.20	0.1	2,626	0.00%
2023/07/18	3	36.20	3	36.20	36.00	0	2,620	0.00%
2023/07/13	2	34.78	0	0.00	34.60	2	2,607	0.08%
2023/07/11	1	35.15	1	34.90	35.10	0	2,604	0.00%
2023/07/10	2	34.90	0	0.00	34.70	2	2,638	0.08%
2023/07/07	11	35.22	1	35.30	35.25	10	2,650	0.38%
2023/07/05	0.1	35.95	0	0.00	35.95	0.1	2,646	0.00%
2023/06/29	1.1	36.81	1.2	37.29	36.35	-0.1	2,720	0.00%
2023/06/28	1.2	38.98	0	0.00	38.95	1.2	2,620	0.05%
2023/06/26	4	39.60	7	39.70	39.70	-3	2,484	-0.12%
2023/06/21	7	39.30	0	0.00	39.35	7	2,444	0.29%
2023/06/19	1	38.85	1	39.45	38.75	0	2,383	0.00%
2023/06/16	2	39.30	0	0.00	39.45	2	2,348	0.09%
2023/06/15	5.1	38.89	1	39.00	39.00	4.1	2,320	0.18%
2023/06/14	6	39.48	8	39.30	39.35	-2	2,306	-0.09%
2023/06/13	12	39.90	1	40.70	39.80	11	2,278	0.48%
2023/06/12	0	0.00	3	39.83	40.30	-3	2,251	-0.13%
2023/06/09	2.2	40.15	2	39.90	40.05	0.2	2,239	0.01%
2023/06/08	1	40.80	2	40.90	40.70	-1	2,223	-0.04%
2023/06/06	14	40.50	0	0.00	40.60	14	2,214	0.63%
2023/06/05	0	0.00	2	40.60	40.55	-2	2,226	-0.09%
2023/06/02	0	0.00	7	40.24	40.15	-7	2,252	-0.31%
2023/05/31	0	0.00	4	39.65	39.50	-4	2,257	-0.18%
2023/05/30	4.3	39.54	13	39.09	39.05	-8.7	2,248	-0.39%
2023/05/29	5	40.00	5	39.65	39.55	0	2,282	0.00%
2023/05/25	10	38.62	1	38.60	38.70	9	2,255	0.40%
2023/05/23	2	38.50	1	38.55	38.55	1	2,301	0.04%
2023/05/22	1	38.30	0	0.00	38.45	1	2,307	0.04%
2023/05/18	1	38.45	1	38.50	38.50	0	2,324	0.00%
2023/05/17	0	0.00	1	38.40	38.50	-1	2,333	-0.04%
2023/05/16	6	37.79	0	0.00	37.75	6	2,324	0.26%
2023/05/10	0	0.00	1	38.30	38.30	-1	2,377	-0.04%
2023/05/08	0	0.00	2	38.75	38.85	-2	2,384	-0.08%
2023/05/02	1	37.10	0	0.00	37.35	1	2,582	0.04%
2023/04/28	1	36.70	0	0.00	37.00	1	2,618	0.04%
2023/04/27	1	36.40	0	0.00	36.40	1	2,568	0.04%
2023/04/25	2.1	36.89	6	36.70	36.60	-3.9	2,572	-0.15%
2023/04/21	2.1	37.46	0	0.00	37.30	2.1	2,560	0.08%
2023/04/19	8	38.72	0	0.00	38.20	8	2,561	0.31%
2023/04/18	3	38.82	0	0.00	38.90	3	2,532	0.12%
2023/04/17	4	38.90	0	0.00	38.85	4	2,528	0.16%
2023/04/14	0	0.00	1	38.55	38.85	-1	2,518	-0.04%
2023/04/13	4	38.93	0	0.00	38.70	4	2,528	0.16%
2023/04/12	2	39.18	5	39.14	39.15	-3	2,502	-0.12%
2023/04/06	0	0.00	1	38.40	39.10	-1	2,365	-0.04%
2023/03/31	0	0.00	2	38.45	38.35	-2	2,317	-0.09%
2023/03/30	0	0.00	9.2	37.41	37.50	-9.2	2,223	-0.42%
2023/03/29	5	36.95	0	0.00	37.00	5	2,203	0.23%
2023/03/28	1	36.80	0	0.00	36.90	1	2,230	0.04%
2023/03/24	1	37.10	0	0.00	37.05	1	2,270	0.04%
2023/03/22	0	0.00	3	37.10	37.10	-3	2,276	-0.13%
2023/03/21	0	0.00	14	36.95	37.00	-14	2,272	-0.62%
2023/03/16	4.2	35.82	0	0.00	35.70	4.2	2,233	0.19%
2023/03/15	2	36.65	0	0.00	36.30	2	2,230	0.09%
2023/03/14	2	36.55	0	0.00	36.60	2	2,250	0.09%
2023/03/13	7	36.34	0	0.00	36.95	7	2,276	0.31%
2023/03/10	6	37.18	2	37.05	37.30	4	2,264	0.18%
2023/03/09	1	37.55	1	37.80	37.60	0	2,269	0.00%
2023/03/08	0	0.00	53	37.64	37.65	-53	2,280	-2.32%
2023/03/07	1	37.55	0	0.00	37.70	1	2,256	0.04%
2023/03/06	0	0.00	7	37.03	37.00	-7	2,209	-0.32%
2023/03/03	0	0.00	4	36.55	36.70	-4	2,209	-0.18%
2023/03/02	2	36.00	0	0.00	36.35	2	2,212	0.09%
2023/03/01	31	35.75	0	0.00	36.05	31	2,198	1.41%
2023/02/24	27	36.51	0	0.00	36.40	27	2,134	1.27%
2023/02/23	1	36.95	4	36.95	37.00	-3	2,057	-0.15%
2023/02/21	2	36.50	0	0.00	36.55	2	2,049	0.10%
2023/02/20	0	0.00	1	35.80	35.80	-1	2,097	-0.05%
2023/02/17	0.1	35.60	0	0.00	35.60	0.1	2,148	0.01%
2023/02/16	0	35.85	0	0.00	35.65	0	2,170	0.00%
2023/02/15	0.1	35.45	0	0.00	35.35	0.1	2,208	0.00%
2023/02/07	4.1	35.30	0	0.00	35.50	4.1	2,334	0.18%
2023/02/06	1	35.55	1	35.60	35.50	0	2,331	0.00%
2023/02/02	6	35.72	4	35.48	35.80	2	2,255	0.09%
2023/02/01	0	0.00	1	34.80	34.65	-1	2,211	-0.05%
2023/01/31	0	0.00	1	34.56	34.60	-1	2,197	-0.05%
2023/01/16	0	0.00	0	33.60	33.65	0	2,219	0.00%
2023/01/10	0	0.00	11	33.80	33.80	-11	2,593	-0.42%
2023/01/09	0	0.00	1	33.60	33.70	-1	2,612	-0.04%
2023/01/06	5	33.00	1	33.45	33.35	4	2,612	0.15%
2023/01/04	0.1	33.35	0	0.00	33.40	0.1	2,666	0.00%
2022/12/29	0	0.00	0.1	32.00	32.65	-0.1	2,657	0.00%
2022/12/28	6	32.31	0	0.00	32.30	6	2,682	0.22%
2022/12/26	0	0.00	2	32.80	32.95	-2	2,711	-0.07%
2022/12/23	2	32.20	0	0.00	32.90	2	2,727	0.07%
2022/12/20	2	32.28	0	0.00	32.45	2	2,801	0.07%
2022/12/15	0	0.00	0	33.25	33.20	0	2,832	0.00%
2022/12/12	0	0.00	0.1	33.03	33.00	-0.1	2,862	0.00%
2022/12/09	2	33.45	0	0.00	33.30	2	2,906	0.07%
2022/12/08	3	33.00	0	0.00	33.10	3	2,922	0.10%
2022/12/07	0	33.55	0.1	33.47	33.30	-0.1	2,935	0.00%
2022/12/06	1	34.20	4	34.33	33.70	-3	2,928	-0.10%
2022/12/05	0	0.00	3.1	34.65	34.70	-3.1	2,933	-0.11%
2022/12/02	5	34.20	2	34.20	34.20	3	2,933	0.10%
2022/12/01	3.7	34.02	1.1	33.91	34.10	2.6	2,937	0.09%
2022/11/30	0.1	33.75	1	33.65	33.60	-0.9	2,935	-0.03%
2022/11/29	1	33.10	0	0.00	33.30	1	2,910	0.03%
2022/11/25	0	0.00	1	33.60	33.50	-1	2,954	-0.03%
2022/11/24	2	33.60	1	33.55	33.65	1	2,977	0.03%
2022/11/23	0	0.00	0	33.00	32.95	0	2,944	0.00%
2022/11/21	0	0.00	1	33.20	33.20	-1	2,961	-0.03%
2022/11/18	2	34.10	0	0.00	33.80	2	2,928	0.07%
2022/11/17	0	0.00	2	33.78	33.95	-2	2,898	-0.07%
2022/11/16	1	33.65	1	33.64	33.60	0	2,875	0.00%
2022/11/15	0	0.00	8	33.00	33.15	-8	2,814	-0.28%
2022/11/14	0	0.00	9	32.61	32.70	-9	2,801	-0.32%
2022/11/11	0	0.00	15	32.53	32.50	-15	2,784	-0.54%
2022/11/09	2	32.50	1	32.65	32.30	1	2,752	0.04%
2022/11/08	0.3	32.00	2	32.15	32.00	-1.7	2,728	-0.06%
2022/11/04	1	31.30	1	31.60	31.60	0	2,715	0.00%
2022/11/03	2	32.00	0	0.00	32.25	2	2,679	0.07%
2022/11/02	1	31.85	2	32.18	31.95	-1	2,687	-0.04%
2022/11/01	1	31.75	0	0.00	31.65	1	2,720	0.04%
2022/10/31	0	0.00	2	31.88	31.75	-2	2,776	-0.07%
2022/10/28	1	31.65	0	0.00	31.40	1	2,801	0.04%
2022/10/27	0	0.00	2	31.50	31.70	-2	2,773	-0.07%
2022/10/26	1	30.50	0	0.00	30.60	1	2,791	0.04%
2022/10/25	8	31.00	0	0.00	30.70	8	2,774	0.29%
2022/10/24	0	0.00	1	31.30	31.25	-1	2,808	-0.04%
2022/10/21	0	0.00	1	32.30	31.85	-1	2,761	-0.04%
2022/10/19	8	32.45	13.1	32.62	32.30	-5.1	2,646	-0.19%
2022/10/18	1	30.85	1	30.80	31.00	0	2,465	0.00%
2022/10/17	0	28.70	0	0.00	30.00	0	2,476	0.00%
2022/10/13	1.2	28.53	0	0.00	28.40	1.2	2,567	0.05%
2022/10/11	1.2	29.57	0	0.00	29.50	1.2	2,598	0.04%
2022/10/06	1	30.80	20	30.70	31.00	-19	2,689	-0.71%
2022/10/05	0	0.00	10	30.90	30.95	-10	2,703	-0.37%
2022/10/04	20	30.30	11	30.59	30.60	9	2,718	0.33%
2022/10/03	2	29.20	2	29.85	29.70	0	2,752	0.00%
2022/09/30	10.1	29.70	0	0.00	30.00	10.1	2,829	0.36%
2022/09/29	1	30.00	1	29.95	29.70	0	2,886	0.00%
2022/09/28	1.1	29.70	0	0.00	29.25	1.1	2,924	0.04%
2022/09/26	2	30.43	10	30.35	29.85	-8	3,054	-0.26%
2022/09/23	0.1	31.88	4	31.75	31.75	-3.9	3,111	-0.12%
2022/09/22	3.3	32.05	0	0.00	32.00	3.3	3,218	0.10%
2022/09/21	13	32.36	0	0.00	32.25	13	3,330	0.39%
2022/09/20	4	32.89	0	0.00	32.85	4	3,458	0.12%
2022/09/19	2	32.80	1	32.75	32.70	1	3,500	0.03%
2022/09/15	0	0.00	0.2	33.45	33.25	-0.2	3,556	-0.01%
2022/09/14	2	33.10	0	0.00	33.30	2	3,606	0.06%
2022/09/13	0.1	34.10	0	0.00	33.80	0.1	3,611	0.00%
2022/09/12	6	33.80	0	0.00	33.80	6	3,635	0.17%
2022/09/07	10	33.07	0	0.00	33.00	10	3,673	0.27%
2022/09/06	6	33.65	0	0.00	33.40	6	3,690	0.16%
2022/09/02	15	34.72	0	0.00	34.50	15	3,692	0.41%
2022/08/31	10	35.70	5	35.95	35.75	5	3,671	0.14%
2022/08/30	1	36.20	0	0.00	36.15	1	3,661	0.03%
2022/08/26	0	0.00	5	36.86	36.80	-5	3,705	-0.13%
2022/08/19	1	36.55	0	0.00	37.15	1	3,802	0.03%
2022/08/17	2	36.40	1	36.60	36.45	1	3,775	0.03%
2022/08/16	0.1	36.50	0	0.00	36.50	0.1	3,765	0.00%
2022/08/15	1	36.55	0	0.00	36.70	1	3,765	0.03%
2022/08/12	0	0.00	10	36.20	36.30	-10	3,747	-0.27%
2022/08/11	10	35.50	1	35.75	35.70	9	3,764	0.24%
2022/08/09	1	35.60	0	0.00	35.45	1	3,776	0.03%
2022/08/08	1	35.40	1	35.10	35.60	0	3,783	0.00%
2022/08/05	1	34.95	0	0.00	34.90	1	3,757	0.03%
2022/08/04	3	34.00	0	0.00	34.20	3	3,723	0.08%
2022/08/02	1.1	34.25	0	0.00	34.15	1.1	3,742	0.03%
2022/08/01	0	0.00	5	35.20	35.20	-5	3,763	-0.13%
2022/07/29	0	0.00	1	35.30	35.30	-1	3,797	-0.03%
2022/07/27	0	0.00	3	35.40	35.40	-3	3,794	-0.08%
2022/07/26	0.1	35.25	56	35.18	35.15	-55.9	3,804	-1.47%
2022/07/25	0	0.00	19.2	35.81	35.80	-19.2	3,829	-0.50%
2022/07/22	20	36.58	0	0.00	35.95	20	3,843	0.52%
2022/07/21	10	35.80	1	36.00	36.30	9	3,839	0.23%
2022/07/20	20	35.55	1	35.80	35.40	19	3,835	0.50%
2022/07/19	0	0.00	9	35.02	35.20	-9	3,839	-0.23%
2022/07/18	0.1	34.97	0	0.00	35.00	0.1	3,864	0.00%
2022/07/12	0	32.40	10	32.50	32.25	-10	3,819	-0.26%
2022/07/11	11	34.50	0	0.00	33.90	11	3,800	0.29%
2022/07/08	2	35.45	15	35.25	35.45	-13	3,775	-0.34%
2022/07/06	4	33.88	0	0.00	33.15	4	3,749	0.11%
2022/07/05	9	34.04	0	0.00	33.95	9	3,748	0.24%
2022/07/04	17	34.48	0	0.00	33.60	17	3,727	0.46%
2022/07/01	0	0.00	4	35.43	35.45	-4	3,711	-0.11%
2022/06/30	5	37.40	13	37.40	36.95	-8	3,623	-0.22%
2022/06/29	2	39.13	0	0.00	39.10	2	3,526	0.06%
2022/06/28	4	45.10	0	0.00	44.80	4	3,423	0.12%
2022/06/27	4	46.11	0	0.00	46.15	4	3,302	0.12%
2022/06/24	13	45.70	0	0.00	45.60	13	3,282	0.40%
2022/06/23	1	45.85	0	0.00	45.75	1	3,261	0.03%
2022/06/22	2	47.03	0	47.30	46.80	2	3,238	0.06%
2022/06/21	0	0.00	0.1	47.70	47.80	-0.1	3,213	0.00%
2022/06/20	2	47.70	0	0.00	47.10	2	3,226	0.06%
2022/06/17	7	48.04	5.1	48.00	48.50	1.9	3,218	0.06%
2022/06/16	1	48.80	0	0.00	48.70	1	3,252	0.03%
2022/06/15	1	49.90	3	50.00	49.90	-2	3,323	-0.06%
2022/06/14	1	48.40	0	0.00	49.40	1	3,365	0.03%
2022/06/10	0	0.00	2	50.25	50.30	-2	3,515	-0.06%
2022/06/08	0	0.00	3	50.40	50.50	-3	3,600	-0.08%
2022/06/06	1	50.20	0.1	49.80	50.20	0.9	3,746	0.02%
2022/06/02	0.1	49.75	0	0.00	49.75	0.1	3,840	0.00%
2022/06/01	6	49.38	14	49.53	49.60	-8	4,021	-0.20%
2022/05/31	1	49.00	0.1	49.10	48.55	0.9	4,144	0.02%
2022/05/27	0	0.00	2	48.65	48.60	-2	4,516	-0.04%
2022/05/24	0	0.00	2	47.70	47.55	-2	6,400	-0.03%
2022/05/20	0	0.00	1	48.40	48.35	-1	6,532	-0.02%
2022/05/19	0	0.00	12	47.53	48.35	-12	6,686	-0.18%
2022/05/18	1	48.05	0	0.00	47.85	1	6,697	0.01%
2022/05/17	2	47.25	3	46.98	47.30	-1	6,838	-0.01%
2022/05/16	0	0.00	6	46.63	46.50	-6	6,863	-0.09%
2022/05/13	10.3	45.80	0	0.00	45.95	10.3	6,866	0.15%
2022/05/12	0.1	45.70	0	0.00	45.35	0.1	6,896	0.00%
2022/05/11	2.2	45.88	3	45.98	45.85	-0.8	6,903	-0.01%
2022/05/10	1	45.95	1	46.20	46.40	0	6,916	0.00%
2022/05/09	8.1	46.91	0	0.00	46.35	8.1	6,936	0.12%
2022/05/06	5	47.49	6	47.88	48.10	-1	6,993	-0.01%
2022/05/05	4	48.20	6	47.98	48.15	-2	7,055	-0.03%
2022/05/04	1	47.45	4	47.36	47.25	-3	7,083	-0.04%
2022/05/03	0	0.00	1	47.40	47.25	-1	7,167	-0.01%
2022/04/29	3.2	47.29	4	47.68	46.70	-0.8	7,237	-0.01%
2022/04/28	2.1	46.71	0	0.00	46.60	2.1	7,311	0.03%
2022/04/27	0.1	46.60	0	0.00	46.50	0.1	7,377	0.00%
2022/04/26	2	46.95	0	0.00	46.55	2	7,462	0.03%
2022/04/25	6.2	47.30	1	47.10	46.95	5.2	7,652	0.07%
2022/04/22	5	48.45	2	48.50	48.60	3	7,729	0.04%
2022/04/21	1	48.90	3	49.10	48.50	-2	8,139	-0.02%
2022/04/20	7	48.46	4	48.48	48.35	3	8,983	0.03%
2022/04/19	3	48.90	7	48.89	48.90	-4	9,250	-0.04%
2022/04/18	1	48.20	1	48.25	48.00	0	9,292	0.00%
2022/04/15	3	47.97	0	0.00	47.85	3	9,303	0.03%
2022/04/13	11.2	48.09	5	48.30	48.30	6.2	9,407	0.07%
2022/04/12	1	48.05	0	0.00	48.00	1	9,395	0.01%
2022/04/11	4.1	49.48	0	0.00	48.85	4.1	9,381	0.04%
2022/04/08	0	49.85	6	49.85	50.10	-6	9,381	-0.06%
2022/04/07	19	50.03	6	50.40	49.80	13	9,391	0.14%
2022/04/01	1.1	51.01	0	0.00	51.20	1.1	9,445	0.01%
2022/03/31	1.1	51.30	0	0.00	51.40	1.1	9,529	0.01%
2022/03/30	10	51.60	0	0.00	51.70	10	9,584	0.10%
2022/03/29	0	0.00	19	51.82	51.70	-19	9,654	-0.20%
2022/03/28	2.2	51.08	0	0.00	51.90	2.2	9,789	0.02%
2022/03/25	8	51.69	1	51.60	51.70	7	9,890	0.07%
2022/03/23	0	0.00	1	52.10	52.20	-1	9,951	-0.01%
2022/03/22	0	0.00	3.2	51.91	52.10	-3.2	10,013	-0.03%
2022/03/21	1	52.70	0	0.00	52.10	1	10,032	0.01%
2022/03/18	6.1	51.85	2.1	51.75	51.70	4	10,045	0.04%
2022/03/17	0	0.00	4.1	51.15	51.40	-4.1	9,960	-0.04%
2022/03/16	7.3	50.45	3	50.00	50.30	4.3	9,904	0.04%
2022/03/15	0.1	51.00	8	51.08	50.80	-7.9	9,856	-0.08%
2022/03/14	0	0.00	204.1	51.41	51.80	-204.1	9,852	-2.07%	大賣/鉅額交易
2022/03/11	10	51.52	1	51.50	51.50	9	9,861	0.09%
2022/03/10	2	52.00	3.1	51.93	51.30	-1.1	9,886	-0.01%
2022/03/09	0.1	50.60	3	50.57	51.10	-2.9	9,853	-0.03%
2022/03/08	2	49.90	2.1	50.25	50.20	-0.1	9,866	0.00%
2022/03/07	8	50.45	102	50.20	50.30	-94	9,792	-0.96%	大賣/
2022/03/04	1	51.90	3	51.83	51.60	-2	9,667	-0.02%
2022/03/03	4	52.08	8	52.03	51.80	-4	9,586	-0.04%
2022/03/02	19	51.44	13	51.13	51.40	6	9,508	0.06%
2022/03/01	451.3	52.15	156	51.44	51.20	295.3	9,347	3.16%	大買/大賣/鉅額交易
2022/02/25	6	51.20	27	51.72	52.00	-21	8,431	-0.25%
2022/02/24	16.1	48.27	4	47.58	47.35	12.1	7,667	0.16%
2022/02/23	0	0.00	4	48.50	48.50	-4	7,671	-0.05%
2022/02/22	0.1	48.70	2	47.83	48.15	-1.9	7,780	-0.02%
2022/02/21	8	49.28	15	49.21	49.15	-7	7,954	-0.09%
2022/02/18	2	48.40	2	48.20	48.75	0	8,077	0.00%
2022/02/17	4	48.20	5	48.00	48.25	-1	8,172	-0.01%
2022/02/16	0	47.20	2	47.23	46.95	-2	8,150	-0.02%
2022/02/15	0	0.00	10	46.50	46.30	-10	8,186	-0.12%
2022/02/14	1	46.20	1	46.30	46.50	0	8,258	0.00%
2022/02/11	3	47.50	1	47.45	47.40	2	8,348	0.02%
2022/02/10	1	47.35	1	47.50	47.40	0	8,586	0.00%
2022/02/09	1	47.15	14	46.59	47.10	-13	8,604	-0.15%
2022/02/08	6	46.09	7	46.18	46.35	-1	8,631	-0.01%
2022/02/07	6.3	45.81	0	0.00	45.80	6.3	8,580	0.07%
2022/01/26	0.2	45.95	0	0.00	46.00	0.2	8,515	0.00%
2022/01/25	2.1	46.78	0	0.00	45.75	2.1	8,508	0.02%
2022/01/24	3.4	47.00	10	46.90	47.00	-6.6	8,428	-0.08%
2022/01/21	0.1	47.60	2.4	47.82	47.60	-2.4	8,450	-0.03%
2022/01/20	4	48.38	0	0.00	48.45	4	8,401	0.05%
2022/01/19	1.1	47.84	2	48.28	47.80	-0.9	8,344	-0.01%
2022/01/18	16	49.80	7.6	50.38	48.80	8.4	8,256	0.10%
2022/01/17	0.1	49.60	5	49.48	49.50	-4.9	8,058	-0.06%
2022/01/14	25.1	50.34	4	50.06	49.15	21.1	7,963	0.26%
2022/01/13	48	51.62	67	51.74	51.30	-19	7,572	-0.25%
2022/01/12	9	49.17	3	48.23	49.70	6	6,735	0.09%
2022/01/11	0.1	47.30	0	0.00	47.10	0.1	6,510	0.00%
2022/01/10	3	47.35	19	47.38	47.40	-16	6,531	-0.24%
2022/01/07	1.5	47.42	2	47.98	47.10	-0.5	6,572	-0.01%
2022/01/05	0	0.00	1	48.15	48.10	-1	6,602	-0.02%
2022/01/04	0	0.00	10	48.30	48.05	-10	6,610	-0.15%
2022/01/03	0	0.00	5	48.45	47.95	-5	6,616	-0.08%
2021/12/29	1	48.15	1	48.50	48.60	0	6,595	0.00%
2021/12/28	0	0.00	3	48.77	48.50	-3	6,615	-0.05%
2021/12/27	1	49.00	10	48.90	49.10	-9	6,588	-0.14%
2021/12/24	2	48.45	13	48.35	48.30	-11	6,555	-0.17%
2021/12/23	0	0.00	4.7	47.91	48.10	-4.7	6,556	-0.07%
2021/12/22	47	47.97	14	47.94	48.10	33	6,690	0.49%
2021/12/21	7	47.40	5	47.26	47.50	2	6,587	0.03%
2021/12/17	11	46.72	2	46.63	46.20	9	6,547	0.14%
2021/12/16	2	46.35	16	46.70	46.65	-14	6,626	-0.21%
2021/12/15	5	44.90	1	45.65	45.30	4	6,646	0.06%
2021/12/14	5.6	45.35	3	45.65	45.05	2.6	6,732	0.04%
2021/12/13	0	0.00	2	46.75	46.45	-2	6,835	-0.03%
2021/12/10	2	46.00	1	46.50	46.40	1	6,850	0.01%
2021/12/09	4	46.60	0	0.00	46.30	4	6,874	0.06%
2021/12/08	11	46.90	0	0.00	46.90	11	6,888	0.16%
2021/12/06	1	47.20	10	47.18	47.25	-9	7,034	-0.13%
2021/12/03	0	0.00	1	46.30	46.55	-1	7,241	-0.01%
2021/12/02	6	46.33	2	46.50	45.70	4	7,455	0.05%
2021/12/01	6.1	45.96	2	46.20	46.10	4.1	7,688	0.05%
2021/11/30	1	45.45	10	45.25	46.15	-9	8,094	-0.11%
2021/11/29	10	43.55	10	44.60	44.65	0	8,271	0.00%
2021/11/26	17	45.25	10	45.55	45.20	7	8,644	0.08%
2021/11/25	11	46.41	1	46.60	46.25	10	8,670	0.12%
2021/11/24	6	46.52	0	0.00	46.55	6	8,842	0.07%
2021/11/23	7	46.48	2	47.10	46.25	5	9,368	0.05%
2021/11/22	10	46.95	0	0.00	47.45	10	9,438	0.11%
2021/11/19	27	47.76	0.5	47.40	47.30	26.5	9,517	0.28%
2021/11/18	36	48.73	39	48.51	48.40	-3	9,498	-0.03%
2021/11/17	10	47.51	51	47.91	48.35	-41	9,347	-0.44%
2021/11/16	36	46.48	8	46.53	46.30	28	9,213	0.30%
2021/11/15	4	46.88	1	47.00	47.15	3	9,247	0.03%
2021/11/12	4	45.90	0	0.00	45.75	4	9,353	0.04%
2021/11/11	2	45.63	1	45.45	45.45	1	9,543	0.01%
2021/11/10	7	45.91	5	45.74	45.80	2	9,771	0.02%
2021/11/09	19	47.28	6	46.98	46.55	13	10,257	0.13%
2021/11/08	10	46.60	5	46.75	46.90	5	11,219	0.04%
2021/11/04	11	46.91	5	46.65	46.45	6	12,611	0.05%
2021/11/02	3	45.77	10	46.55	45.65	-7	13,311	-0.05%
2021/11/01	15	46.23	5	46.70	46.65	10	13,817	0.07%
2021/10/29	7	46.57	6	46.18	46.15	1	14,127	0.01%
2021/10/28	1	46.90	20	46.15	47.10	-19	14,375	-0.13%
2021/10/27	1	46.00	1	46.10	46.15	0	14,447	0.00%
2021/10/26	1	45.55	10	46.00	45.65	-9	14,582	-0.06%
2021/10/25	0	0.00	20	45.45	45.50	-20	14,576	-0.14%
2021/10/22	12	45.03	0	0.00	45.20	12	14,631	0.08%
2021/10/21	0	0.00	4	46.09	44.90	-4	14,726	-0.03%
2021/10/19	10	44.50	21	45.86	45.85	-11	14,875	-0.07%
2021/10/18	11	44.45	1	44.50	44.20	10	14,949	0.07%
2021/10/15	14	44.53	10	45.10	45.10	4	15,039	0.03%
2021/10/14	10	43.40	10	43.50	43.70	0	15,270	0.00%
2021/10/13	2	42.65	11	43.05	42.90	-9	15,398	-0.06%
2021/10/12	5	44.80	0	0.00	44.30	5	15,531	0.03%
2021/10/08	6	45.46	4	45.71	45.20	2	15,779	0.01%
2021/10/07	1	46.00	8	46.39	46.10	-7	15,972	-0.04%
2021/10/06	3	45.75	11	46.04	44.95	-8	16,352	-0.05%
2021/10/05	9	45.13	0	0.00	46.45	9	16,496	0.05%
2021/10/04	10	46.10	0	0.00	44.90	10	16,513	0.06%
2021/10/01	12	46.95	2	47.13	46.10	10	16,612	0.06%
2021/09/30	2	48.00	12	48.07	47.70	-10	16,782	-0.06%
2021/09/29	22.1	48.37	0.1	47.60	47.55	22	16,754	0.13%
2021/09/28	12	50.56	0	0.00	50.50	12	16,683	0.07%
2021/09/27	18.2	51.90	6	51.75	51.60	12.2	16,736	0.07%
2021/09/24	2.2	51.78	1	52.20	52.10	1.2	16,784	0.01%
2021/09/23	3	51.37	3	52.20	51.80	0	16,730	0.00%
2021/09/22	11.4	51.85	9	51.18	52.50	2.4	16,601	0.01%
2021/09/16	4	53.20	0.3	53.40	53.20	3.8	16,407	0.02%
2021/09/15	0.4	55.10	0	0.00	54.90	0.4	16,242	0.00%
2021/09/13	2	55.95	1	55.70	55.60	1	16,251	0.01%
2021/09/10	6	55.45	15	56.18	57.00	-9	16,254	-0.06%
2021/09/09	15	53.39	17	54.06	54.90	-2	16,218	-0.01%
2021/09/08	23.1	53.95	12	54.90	53.60	11.1	16,168	0.07%
2021/09/07	8	57.09	3	58.47	56.90	5	16,026	0.03%
2021/09/06	52.1	59.34	41	59.07	59.00	11.1	15,808	0.07%
2021/09/03	6	60.67	25	60.08	60.90	-19	15,565	-0.12%
2021/09/02	3	57.80	12	57.94	57.10	-9	15,242	-0.06%
2021/09/01	11.1	59.83	65.2	59.35	59.80	-54.1	15,195	-0.36%
2021/08/31	4	58.18	1	58.10	58.80	3	15,020	0.02%
2021/08/30	53	57.59	3	58.17	58.10	50	14,967	0.33%
2021/08/27	8	57.69	18	57.49	56.60	-10	14,812	-0.07%
2021/08/26	6	56.33	5	56.24	56.50	1	14,355	0.01%
2021/08/25	0	0.00	5	56.06	55.30	-5	14,292	-0.03%
2021/08/24	3.2	55.74	7	55.44	55.30	-3.8	14,183	-0.03%
2021/08/23	6	54.98	3	54.83	55.60	3	14,114	0.02%
2021/08/20	4	54.15	0	0.00	53.50	4	14,033	0.03%
2021/08/19	25.2	54.72	23	55.23	54.00	2.2	13,916	0.02%
2021/08/18	29	51.98	29	51.48	55.20	0	13,872	0.00%
2021/08/17	14	52.43	2	52.15	51.50	12	13,745	0.09%
2021/08/16	21	55.11	28	54.51	53.90	-7	13,497	-0.05%
2021/08/13	30	56.94	27	57.33	56.40	3	13,206	0.02%
2021/08/12	40	56.80	40	57.08	57.30	0	12,622	0.00%
2021/08/11	24	55.49	24	55.39	54.00	0	11,454	0.00%
2021/08/10	4	52.90	10	53.05	54.00	-6	10,213	-0.06%
2021/08/09	13	54.14	11	56.32	54.20	2	10,159	0.02%
2021/08/06	45	57.28	6.1	56.96	56.20	39	10,026	0.39%
2021/08/05	12	58.22	22	58.32	59.20	-10	9,673	-0.10%
2021/08/04	3	56.30	3	56.80	56.80	0	9,365	0.00%
2021/08/03	20	55.73	14	54.64	56.20	6	9,201	0.07%
2021/08/02	13	53.25	13	53.50	53.00	0	8,902	0.00%
2021/07/30	5	53.20	13	53.07	53.30	-8	8,827	-0.09%
2021/07/29	1	51.00	1	51.70	51.80	0	8,735	0.00%
2021/07/28	1	49.50	0	0.00	50.80	1	8,793	0.01%
2021/07/27	11	51.50	1	51.50	51.50	10	8,871	0.11%
2021/07/26	12	52.62	12	52.50	52.80	0	8,887	0.00%
2021/07/23	10	51.20	0	0.00	50.70	10	9,021	0.11%
2021/07/21	0	0.00	3	52.20	51.60	-3	9,119	-0.03%
2021/07/20	12	51.26	32	51.09	50.50	-20	9,067	-0.22%
2021/07/19	4	53.55	6	53.43	53.30	-2	8,878	-0.02%
2021/07/16	12	54.95	11	54.31	55.20	1	9,090	0.01%
2021/07/15	15	53.27	5	54.10	54.30	10	9,320	0.11%
2021/07/14	5	52.00	16	51.98	52.60	-11	9,389	-0.12%
2021/07/13	18	52.92	18	53.02	51.60	0	9,269	0.00%
2021/07/12	6	50.60	2	51.00	51.00	4	9,017	0.04%
2021/07/09	6	49.29	4	49.78	49.75	2	8,937	0.02%
2021/07/08	26	50.22	3	50.03	50.10	23	9,061	0.25%
2021/07/07	19	50.29	21.9	50.89	51.20	-2.9	9,058	-0.03%
2021/07/06	2	49.75	0	0.00	48.80	2	8,977	0.02%
2021/07/05	0	0.00	5	48.90	49.25	-5	9,205	-0.05%
2021/07/01	0	0.00	1	48.00	48.20	-1	9,486	-0.01%
2021/06/30	0	0.00	10.7	47.30	47.60	-10.7	9,534	-0.11%
2021/06/29	3	47.07	4.2	47.11	47.10	-1.2	9,631	-0.01%
2021/06/28	0	0.00	3	47.28	47.80	-3	9,965	-0.03%
2021/06/25	17	48.26	1	47.70	47.55	16	10,123	0.16%
2021/06/24	1	48.30	1	48.15	48.20	0	10,326	0.00%
2021/06/23	1	46.85	4	47.51	47.80	-3	10,547	-0.03%
2021/06/22	1	46.85	1	46.85	47.10	0	10,673	0.00%
2021/06/21	7.1	47.25	11.2	47.16	47.15	-4.1	10,830	-0.04%
2021/06/18	3	48.75	4	49.06	48.25	-1	11,158	-0.01%
2021/06/17	5	49.33	10	49.60	49.65	-5	11,326	-0.04%
2021/06/16	7	48.94	6	49.22	48.65	1	11,718	0.01%
2021/06/15	1	48.60	2	48.80	48.50	-1	12,590	-0.01%
2021/06/11	2	48.25	0	0.00	48.10	2	13,633	0.01%
2021/06/10	4	48.45	3	48.60	48.10	1	13,816	0.01%
2021/06/09	3	48.32	6	48.33	47.85	-3	14,069	-0.02%
2021/06/08	7	48.17	9.2	48.20	49.00	-2.2	14,010	-0.02%
2021/06/07	2	46.00	3	46.03	46.15	-1	13,821	-0.01%
2021/06/04	1	45.20	1	45.85	45.20	0	13,751	0.00%
2021/06/03	6	46.49	0	0.00	46.45	6	13,755	0.04%
2021/06/02	0	0.00	9.6	46.24	47.05	-9.6	13,713	-0.07%
2021/06/01	1	46.25	0.1	45.80	45.70	0.9	13,645	0.01%
2021/05/31	0	0.00	5	45.85	45.55	-5	13,783	-0.04%
2021/05/28	0	0.00	1	45.00	44.95	-1	13,867	-0.01%
2021/05/26	7	44.87	6	44.38	44.25	1	14,215	0.01%
2021/05/25	1.1	44.77	1	44.95	44.95	0.1	14,463	0.00%
2021/05/20	1	42.75	0	0.00	41.70	1	14,780	0.01%
2021/05/18	0	0.00	2	40.93	42.55	-2	15,159	-0.01%
2021/05/17	6	39.81	17	39.90	39.65	-11	15,295	-0.07%
2021/05/14	2	43.28	1	42.35	42.35	1	15,213	0.01%
2021/05/12	0.4	41.40	3.2	41.93	41.65	-2.8	14,970	-0.02%
2021/05/11	2	41.65	1	42.00	41.80	1	14,889	0.01%
2021/05/10	0	0.00	2	45.53	44.85	-2	14,764	-0.01%
2021/05/07	7.3	45.64	6	44.79	45.90	1.3	14,805	0.01%
2021/05/05	2	44.68	10	45.50	43.90	-8	14,819	-0.05%
2021/05/04	2	45.50	4	46.19	45.00	-2	14,918	-0.01%
2021/05/03	5	48.20	2	47.88	46.30	3	14,913	0.02%
2021/04/29	7	48.26	11	48.42	47.70	-4	14,963	-0.03%
2021/04/28	10	50.39	16.6	50.30	50.30	-6.6	14,973	-0.04%
2021/04/26	16	48.77	2	48.85	48.80	14	15,380	0.09%
2021/04/23	3	47.83	2	47.78	48.00	1	15,402	0.01%
2021/04/22	20	49.81	2.5	50.42	47.30	17.5	15,496	0.11%
2021/04/21	35	49.61	31	49.35	49.70	4	15,210	0.03%
2021/04/20	0	0.00	13.2	47.69	47.50	-13.2	14,944	-0.09%
2021/04/19	57	46.52	100	46.48	46.70	-43	15,115	-0.28%
2021/04/16	2	46.23	7	46.54	46.65	-5	15,137	-0.03%
2021/04/15	42	44.84	4	45.28	45.25	38	15,095	0.25%
2021/04/14	9	44.75	0	0.00	44.75	9	15,118	0.06%
2021/04/13	5	46.59	11	46.37	45.70	-6	15,079	-0.04%
2021/04/12	5	47.25	12.4	47.30	46.90	-7.4	14,988	-0.05%
2021/04/09	17.1	47.20	5	47.00	46.85	12.1	14,866	0.08%
2021/04/08	19	46.84	26.1	47.00	47.50	-7.1	14,645	-0.05%
2021/04/07	3	45.50	8.2	45.69	45.30	-5.2	14,326	-0.04%
2021/04/06	10	44.70	7	45.20	45.30	3	14,332	0.02%
2021/04/01	1	44.00	23	44.21	44.20	-22	14,267	-0.15%
2021/03/31	13	44.87	68	45.05	44.25	-55	14,237	-0.39%
2021/03/30	1	44.75	0.1	44.60	44.90	0.9	13,925	0.01%
2021/03/29	6	44.48	16.2	44.42	44.15	-10.2	13,837	-0.07%
2021/03/26	8	44.32	12	44.43	44.65	-4	13,744	-0.03%
2021/03/25	5	42.88	7	43.22	43.30	-2	13,609	-0.01%
2021/03/24	1	43.65	11	43.95	43.05	-10	13,697	-0.07%
2021/03/23	3	44.37	19.7	44.17	44.10	-16.7	13,653	-0.12%
2021/03/22	3	42.93	10	43.10	42.95	-7	13,468	-0.05%
2021/03/19	62	43.63	20	43.60	43.50	42	13,552	0.31%
2021/03/18	85.1	43.10	58.2	42.90	43.75	26.9	13,281	0.20%
2021/03/17	93	40.29	144.3	40.40	40.65	-51.3	12,769	-0.40%	大賣/
2021/03/16	21	38.24	4	38.33	38.60	17	11,893	0.14%
2021/03/15	5	38.66	20.2	38.64	38.20	-15.2	11,979	-0.13%
2021/03/12	6	37.02	0	0.00	37.40	6	11,844	0.05%
2021/03/11	4	36.63	0	0.00	36.80	4	12,524	0.03%
2021/03/10	1	36.60	10	36.58	36.50	-9	13,196	-0.07%
2021/03/09	2	36.55	0	0.00	36.65	2	13,568	0.01%
2021/03/08	5	37.05	1	37.20	36.70	4	13,606	0.03%
2021/03/05	8.3	37.18	0	0.00	37.10	8.3	13,632	0.06%
2021/03/04	1	38.30	2	38.13	37.35	-1	13,696	-0.01%
2021/03/03	0	0.00	3.8	37.65	37.75	-3.8	13,544	-0.03%
2021/03/02	17	38.03	1.3	38.11	37.30	15.7	13,437	0.12%
2021/02/26	4.3	37.71	8.1	37.63	37.70	-3.8	13,320	-0.03%
2021/02/25	8.1	38.12	14	38.17	38.95	-5.9	13,274	-0.04%
2021/02/24	1	37.00	2	37.15	37.00	-1	13,110	-0.01%
2021/02/23	2.1	36.48	3.4	36.75	36.50	-1.3	12,989	-0.01%
2021/02/22	5	37.73	1	38.00	37.25	4	12,899	0.03%
2021/02/19	2	36.50	5	36.84	37.35	-3	12,757	-0.02%
2021/02/18	9	35.83	13	35.96	36.45	-4	12,566	-0.03%
2021/02/17	3	35.72	4	35.35	35.25	-1	12,409	-0.01%
2021/02/05	6	34.30	2	34.45	34.35	4	12,224	0.03%
2021/02/04	1	34.05	2	34.15	34.00	-1	12,219	-0.01%
2021/02/03	5	34.30	0	0.00	34.35	5	12,306	0.04%
2021/02/02	10.6	34.83	0.3	34.70	34.70	10.3	12,344	0.08%
2021/02/01	0.6	33.70	0	0.00	33.65	0.6	12,206	0.01%
2021/01/29	1	34.25	0	0.00	33.65	1	12,151	0.01%
2021/01/28	3.2	34.70	0	0.00	34.50	3.2	12,056	0.03%
2021/01/27	22	35.50	0	0.00	35.25	22	11,987	0.18%
2021/01/26	0	0.00	10	35.32	35.00	-10	11,917	-0.08%
2021/01/25	3	36.40	9	36.38	36.30	-6	11,730	-0.05%
2021/01/22	2	37.00	10	37.15	37.25	-8	11,588	-0.07%
2021/01/21	4	36.95	14	36.81	37.10	-10	11,389	-0.09%
2021/01/20	26	36.50	19.2	37.54	35.70	6.8	11,107	0.06%
2021/01/19	26	37.34	12	37.38	37.05	14	10,777	0.13%
2021/01/18	0	0.00	17	36.18	36.35	-17	10,311	-0.16%
2021/01/15	5	35.70	5	36.35	35.55	0	10,167	0.00%
2021/01/14	3	36.50	1.5	36.33	36.30	1.5	9,987	0.02%
2021/01/13	24	36.18	15	36.10	36.40	9	9,871	0.09%
2021/01/12	20	36.14	12	36.50	35.80	8	9,708	0.08%
2021/01/11	0	0.00	1.8	35.53	35.65	-1.8	9,181	-0.02%
2021/01/08	2.1	35.31	8	34.93	35.10	-5.9	9,041	-0.07%
2021/01/07	6	35.23	1	35.30	35.25	5	8,917	0.06%
2021/01/06	6	35.39	11	34.53	34.45	-5	8,790	-0.06%
2021/01/05	1	34.20	8	34.83	34.85	-7	8,607	-0.08%
2021/01/04	0	0.00	11	34.61	34.70	-11	8,560	-0.13%
2020/12/31	1	34.50	0	0.00	34.35	1	8,526	0.01%
2020/12/30	8	34.69	5	34.70	34.70	3	8,473	0.04%
2020/12/29	27	35.21	1	34.60	35.00	26	8,439	0.31%
2020/12/28	3	34.50	3	34.42	34.50	0	8,260	0.00%
2020/12/25	5	34.48	4.3	34.50	34.40	0.7	8,197	0.01%
2020/12/24	1	33.85	1	33.70	34.05	0	8,103	0.00%
2020/12/23	0.1	33.50	9	33.64	33.50	-8.9	8,069	-0.11%
2020/12/22	12.3	34.48	12	34.25	33.50	0.3	8,055	0.00%
2020/12/21	4	34.34	12	34.20	34.35	-8	7,954	-0.10%
2020/12/18	7	35.14	0	0.00	34.70	7	7,861	0.09%
2020/12/17	3.1	34.51	3	34.72	34.95	0.1	7,605	0.00%
2020/12/16	37.5	35.44	88	35.15	34.55	-50.5	7,451	-0.68%
2020/12/15	8	35.64	26	35.56	34.65	-18	7,247	-0.25%
2020/12/14	6	37.21	4.7	36.75	36.60	1.3	6,932	0.02%
2020/12/11	28	37.06	10	36.84	37.15	18	6,728	0.27%
2020/12/10	15	36.85	6	36.45	36.75	9	6,262	0.14%
2020/12/09	63	36.44	61	36.95	37.05	2	6,067	0.03%
2020/12/08	9	35.85	2	35.73	36.25	7	5,772	0.12%
2020/12/07	27	36.97	50	37.46	36.50	-23	5,536	-0.42%
2020/12/04	31	35.18	70	34.94	35.70	-39	4,719	-0.83%
2020/12/03	8	33.48	23.5	33.50	33.20	-15.5	3,957	-0.39%
2020/12/02	1	32.35	1	32.50	32.30	0	3,599	0.00%
2020/12/01	3	32.10	0	0.00	32.00	3	3,505	0.09%
2020/11/30	0	0.00	1	31.90	31.85	-1	3,431	-0.03%
2020/11/27	1	31.25	0	0.00	31.25	1	3,315	0.03%
2020/11/25	1	31.10	12	31.47	31.20	-11	3,292	-0.33%
2020/11/24	16	32.00	3.3	31.79	31.65	12.7	3,235	0.39%
2020/11/23	1	31.50	0	0.00	31.95	1	3,045	0.03%
2020/11/20	0.1	30.20	0	30.35	30.20	0.1	2,843	0.00%
2020/11/19	0.3	30.43	9	30.61	30.35	-8.7	2,834	-0.31%
2020/11/18	0.6	30.33	0	0.00	30.45	0.6	2,811	0.02%
2020/11/16	0	0.00	2	30.10	30.00	-2	2,838	-0.07%
2020/11/13	0	0.00	20	29.15	29.50	-20	2,841	-0.70%
2020/11/11	2	29.70	0	0.00	30.00	2	2,791	0.07%
2020/11/10	2	29.88	0	0.00	29.85	2	2,697	0.07%
2020/11/09	0	0.00	1	29.15	29.30	-1	2,667	-0.04%
2020/11/04	10	28.70	0	0.00	28.85	10	2,722	0.37%
2020/11/03	0	0.00	2	28.68	28.65	-2	2,729	-0.07%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/30	10	28.20	0	0.00	28.15	10	2,794	0.36%
2020/10/29	1	28.10	0	0.00	28.40	1	2,774	0.04%
2020/10/28	1	28.75	0	0.00	28.75	1	2,779	0.04%
2020/10/26	0	0.00	2	29.33	29.10	-2	2,885	-0.07%
2020/10/23	1	29.20	0	0.00	29.35	1	2,911	0.03%
2020/10/20	3	29.27	3	29.15	29.15	0	3,036	0.00%
2020/10/19	1	28.75	0	0.00	28.75	1	3,026	0.03%
2020/10/15	0	0.00	0.6	29.00	29.05	-0.6	3,078	-0.02%
2020/10/14	1	29.15	0	0.00	29.15	1	3,108	0.03%
2020/09/30	0	0.00	1	28.45	28.55	-1	3,383	-0.03%
2020/09/29	10	28.30	0	0.00	28.30	10	3,453	0.29%
2020/09/28	0	0.00	3	28.03	28.30	-3	3,589	-0.08%
2020/09/25	2	27.50	0	0.00	27.25	2	3,869	0.05%
2020/09/24	1	28.00	0	0.00	28.05	1	4,006	0.02%
2020/09/23	6	28.62	0	0.00	28.55	6	4,036	0.15%
2020/09/22	0	0.00	1	29.15	28.95	-1	4,251	-0.02%
2020/09/21	4	29.50	0	0.00	29.45	4	4,412	0.09%
2020/09/17	1	29.95	0	0.00	29.90	1	4,521	0.02%
2020/09/14	0	0.00	2	29.23	29.50	-2	4,750	-0.04%
2020/09/11	2	28.53	1	28.65	28.55	1	4,866	0.02%
2020/09/10	1	29.20	6	29.51	28.95	-5	4,959	-0.10%
2020/09/09	5	29.15	0	0.00	29.30	5	5,069	0.10%
2020/09/08	1	29.25	0	0.00	29.30	1	5,150	0.02%
2020/09/07	2	29.65	1	29.65	29.30	1	5,260	0.02%
2020/09/03	1	29.35	10	29.40	29.35	-9	5,531	-0.16%
2020/09/02	10	29.25	0	0.00	29.40	10	5,595	0.18%
2020/09/01	0	0.00	1	29.00	29.15	-1	5,690	-0.02%
2020/08/31	3	29.43	1	29.50	29.10	2	5,780	0.03%
2020/08/28	0	0.00	0.3	29.50	29.40	-0.3	5,920	-0.01%
2020/08/27	5	30.00	0	0.00	29.65	5	6,192	0.08%
2020/08/26	0.7	29.80	0	0.00	29.65	0.7	6,893	0.01%
2020/08/25	0	0.00	2	29.75	29.80	-2	6,970	-0.03%
2020/08/21	2	29.25	2	29.40	29.25	0	7,034	0.00%
2020/08/20	7.3	29.48	1	29.15	29.10	6.3	7,055	0.09%
2020/08/18	0	0.00	5	31.65	31.45	-5	6,951	-0.07%
2020/08/17	1	31.95	0	0.00	31.95	1	6,996	0.01%
2020/08/14	5	31.75	1	32.00	31.90	4	7,147	0.06%
2020/08/13	4	32.33	0	0.00	31.85	4	7,177	0.06%
2020/08/12	0	0.00	4	32.29	32.15	-4	7,191	-0.06%
2020/08/11	2	31.80	0	0.00	31.75	2	7,203	0.03%
2020/08/10	0.4	32.10	0	0.00	32.15	0.4	7,257	0.00%
2020/08/06	11	32.43	0	0.00	32.20	11	7,384	0.15%
2020/08/05	0	0.00	2	32.60	32.55	-2	7,428	-0.03%
2020/08/03	1	32.00	0	0.00	31.95	1	7,742	0.01%
2020/07/30	0	0.00	5	32.15	32.00	-5	8,114	-0.06%
2020/07/28	2	30.35	0	0.00	30.35	2	8,465	0.02%
2020/07/24	2	31.53	0	0.00	31.45	2	8,488	0.02%
2020/07/23	4	32.33	4	32.43	32.35	0	8,495	0.00%
2020/07/22	0	0.00	2	32.40	32.65	-2	8,636	-0.02%
2020/07/21	11	32.03	10.8	32.18	32.00	0.2	8,655	0.00%
2020/07/20	1	31.50	0	0.00	31.65	1	8,689	0.01%
2020/07/17	2	32.00	0	0.00	31.75	2	8,692	0.02%
2020/07/15	1	32.30	1	32.45	32.30	0	8,733	0.00%
2020/07/14	1	32.25	1	32.70	32.25	0	8,813	0.00%
2020/07/10	1	32.00	1	32.00	32.00	0	8,986	0.00%
2020/07/09	4	33.04	0	0.00	32.90	4	8,967	0.04%
2020/07/07	1	33.70	2	33.60	33.65	-1	9,043	-0.01%
2020/07/06	151	34.49	39	34.70	34.00	112	9,022	1.24%	大買/鉅額交易
2020/07/03	6	33.54	4	33.10	33.40	2	8,798	0.02%
2020/06/30	0	0.00	2	33.75	33.80	-2	8,505	-0.02%
2020/06/29	1	33.35	12	33.53	33.50	-11	8,367	-0.13%
2020/06/24	12	33.37	0	0.00	33.55	12	8,360	0.14%
2020/06/23	1	33.85	10	33.80	33.85	-9	8,358	-0.11%
2020/06/22	1	34.10	0	0.00	34.20	1	8,367	0.01%
2020/06/19	2	34.73	2	34.80	34.80	0	8,473	0.00%
2020/06/18	0.3	34.25	21	34.36	34.50	-20.7	8,355	-0.25%
2020/06/17	8.4	33.86	3	34.27	33.75	5.4	8,233	0.06%
2020/06/16	1	33.45	2	33.43	33.60	-1	8,204	-0.01%
2020/06/15	8	32.90	1	32.95	32.55	7	8,277	0.08%
2020/06/12	37	33.06	2	32.58	33.25	35	8,262	0.42%
2020/06/11	5.4	33.81	17	33.71	33.45	-11.7	8,238	-0.14%
2020/06/10	3	33.38	1	33.25	33.35	2	8,093	0.02%
2020/06/09	3	33.15	3	33.25	33.10	0	8,205	0.00%
2020/06/08	7	33.59	4	33.63	33.65	3	8,314	0.04%
2020/06/05	1	33.35	1	33.45	33.35	0	8,602	0.00%
2020/06/04	3	32.98	2	33.00	32.90	1	8,829	0.01%
2020/06/03	15	33.28	22	33.26	33.25	-7	8,871	-0.08%
2020/06/02	19	34.06	22	34.08	34.05	-3	8,641	-0.03%
2020/06/01	2	31.95	1	32.15	32.15	1	8,011	0.01%
2020/05/28	1	30.95	0	0.00	30.90	1	7,960	0.01%
2020/05/26	0	0.00	1	31.45	31.35	-1	7,928	-0.01%
2020/05/25	1	30.75	4	31.20	31.50	-3	7,894	-0.04%
2020/05/22	3	31.58	6	31.63	31.40	-3	7,883	-0.04%
2020/05/21	2	31.85	8	32.04	32.05	-6	7,858	-0.08%
2020/05/20	10	30.63	4	30.96	31.10	6	7,707	0.08%
2020/05/19	1	30.75	10	30.45	30.45	-9	7,691	-0.12%
2020/05/18	10	30.54	6	30.38	30.25	4	7,642	0.05%
2020/05/15	12	30.85	0	0.00	30.80	12	7,614	0.16%
2020/05/14	4	31.39	1	31.15	31.15	3	7,541	0.04%
2020/05/12	10	32.30	0	0.00	32.30	10	7,429	0.13%
2020/05/11	3	32.62	4	32.89	32.55	-1	7,377	-0.01%
2020/05/08	1	32.20	5	32.21	32.20	-4	7,245	-0.06%
2020/05/07	19	32.15	4	32.15	31.60	15	7,055	0.21%
2020/05/06	4	31.46	1.8	31.75	31.75	2.2	6,778	0.03%
2020/05/05	4	31.94	15	31.94	32.00	-11	6,687	-0.16%
2020/05/04	3	30.97	1	31.10	31.50	2	6,462	0.03%
2020/04/30	0	0.00	7	30.64	30.70	-7	6,301	-0.11%
2020/04/29	2	30.15	0	0.00	30.15	2	6,271	0.03%
2020/04/28	17	30.45	12	30.07	30.10	5	6,275	0.08%
2020/04/27	2	30.30	1	30.30	30.35	1	6,328	0.02%
2020/04/24	0.2	29.30	1	29.20	29.30	-0.8	6,208	-0.01%
2020/04/23	1.2	28.79	0	0.00	28.55	1.2	6,138	0.02%
2020/04/21	3	29.00	0	0.00	28.60	3	6,050	0.05%
2020/04/20	10.3	29.16	0	0.00	29.30	10.3	5,994	0.17%
2020/04/17	0	0.00	62	29.73	29.00	-62	5,936	-1.04%
2020/04/16	2	29.45	0	0.00	29.25	2	5,879	0.03%
2020/04/15	4	29.06	17	28.99	29.60	-13	5,868	-0.22%
2020/04/10	1	28.60	0	0.00	28.45	1	5,665	0.02%
2020/04/09	56	28.60	0.5	29.25	29.25	55.5	5,567	1.00%
2020/04/08	0	0.00	1	28.20	28.35	-1	5,455	-0.02%
2020/04/07	2	27.23	3	27.50	27.55	-1	5,460	-0.02%
2020/03/30	0	0.00	3	26.65	26.60	-3	5,286	-0.06%
2020/03/27	1	26.45	0	0.00	26.15	1	5,279	0.02%
2020/03/25	0	0.00	11	26.64	26.55	-11	5,159	-0.21%
2020/03/24	1	26.00	0	0.00	25.80	1	5,009	0.02%
2020/03/23	0	0.00	2	24.55	25.20	-2	4,975	-0.04%
2020/03/20	2	26.08	2.7	25.92	25.95	-0.7	5,061	-0.01%
2020/03/19	24	23.95	7.2	24.97	24.30	16.8	4,986	0.34%
2020/03/18	1	26.05	0	0.00	25.00	1	4,972	0.02%
2020/03/17	15	25.08	3	25.52	25.45	12	4,949	0.24%
2020/03/16	13	26.02	10	27.32	25.50	3	4,935	0.06%
2020/03/13	4.3	26.09	2	25.98	26.95	2.3	4,851	0.05%
2020/03/12	6	28.54	13	28.42	28.10	-7	4,697	-0.15%
2020/03/11	4	30.81	1	31.80	29.80	3	4,571	0.07%
2020/03/10	4	31.54	1	31.00	32.50	3	4,266	0.07%
2020/03/09	6	30.80	8.7	31.19	30.70	-2.7	4,076	-0.07%
2020/03/06	0	0.00	1	29.85	30.55	-1	3,927	-0.03%
2020/03/05	3	30.25	1	30.15	30.10	2	3,952	0.05%
2020/03/03	5	30.00	1	29.75	30.00	4	4,069	0.10%
2020/03/02	3	28.77	0	0.00	29.15	3	4,070	0.07%
2020/02/25	4	30.65	2	30.35	30.65	2	4,183	0.05%
2020/02/24	0	0.00	1	31.10	31.00	-1	4,323	-0.02%
2020/02/19	1	31.25	1	31.20	31.10	0	4,564	0.00%
2020/02/18	10	30.98	4	31.34	31.25	6	4,850	0.12%
2020/02/11	1	30.60	1	30.60	30.75	0	7,164	0.00%
2020/02/10	0	0.00	10	29.75	30.00	-10	7,657	-0.13%
2020/02/07	1	29.95	0	0.00	30.00	1	7,673	0.01%
2020/02/06	0	0.00	1	30.55	30.60	-1	7,685	-0.01%
2020/02/05	6	29.55	0	0.00	29.70	6	7,674	0.08%
2020/02/04	2	29.33	1	29.20	29.55	1	7,664	0.01%
2020/02/03	2	28.18	3	28.60	28.90	-1	7,674	-0.01%
2020/01/31	10	30.14	2	29.70	30.00	8	7,640	0.10%
2020/01/30	6	31.39	0	0.00	29.95	6	7,627	0.08%
2020/01/20	1	33.45	0	0.00	33.25	1	7,551	0.01%
2020/01/17	1	33.85	0	0.00	33.85	1	7,551	0.01%
2020/01/13	2	34.15	0	0.00	34.15	2	7,759	0.03%
2020/01/09	0	0.00	2	33.75	34.25	-2	7,821	-0.03%
2020/01/08	12	32.76	8	32.68	32.60	4	7,834	0.05%
2020/01/07	0	0.00	2	33.23	32.70	-2	7,993	-0.03%
2020/01/06	0	0.00	8	33.50	33.40	-8	8,007	-0.10%
2020/01/03	1	34.15	3	34.15	34.20	-2	8,018	-0.02%
2020/01/02	1	34.45	1	34.50	34.55	0	8,026	0.00%
2019/12/31	1	34.40	0	0.00	34.25	1	8,043	0.01%
2019/12/27	0	0.00	1	35.30	35.30	-1	7,972	-0.01%
2019/12/26	2	34.48	0	0.00	34.40	2	7,974	0.03%
2019/12/24	2	34.83	0	0.00	34.60	2	8,197	0.02%
2019/12/18	0	0.00	41	35.81	35.90	-41	8,293	-0.49%
2019/12/17	1	36.05	11.5	36.24	36.25	-10.5	8,288	-0.13%
2019/12/12	4	35.83	0	0.00	35.85	4	8,124	0.05%
2019/12/11	41	35.50	0	0.00	35.45	41	8,152	0.50%
2019/12/09	20	35.25	11	35.29	35.15	9	8,308	0.11%
2019/12/06	10	34.95	43	35.21	34.85	-33	8,344	-0.40%
2019/12/05	12	34.92	20	34.96	35.20	-8	8,441	-0.09%
2019/12/04	20	34.65	1	35.05	35.05	19	8,507	0.22%
2019/12/03	23	34.41	0	0.00	34.20	23	8,557	0.27%
2019/11/29	4	34.25	0	0.00	34.25	4	8,695	0.05%
2019/11/28	2.3	35.88	1	35.15	35.20	1.3	8,632	0.02%
2019/11/27	0	0.00	2.7	35.47	35.45	-2.7	8,629	-0.03%
2019/11/25	2	35.80	0	0.00	35.65	2	8,679	0.02%
2019/11/22	10	35.30	3	35.52	35.15	7	8,752	0.08%
2019/11/21	4	35.95	15	35.68	36.00	-11	8,769	-0.13%
2019/11/20	1	36.85	10	36.55	36.95	-9	8,683	-0.10%
2019/11/18	4	36.93	5	36.90	36.75	-1	8,677	-0.01%
2019/11/15	6	37.08	5	37.18	36.25	1	8,639	0.01%
2019/11/14	8	36.63	22	36.38	36.70	-14	8,431	-0.17%
2019/11/13	3	38.03	9	38.28	37.80	-6	8,297	-0.07%
2019/11/12	24	37.78	18	37.66	38.00	6	8,142	0.07%
2019/11/11	6	35.59	4.7	36.29	35.95	1.3	7,823	0.02%
2019/11/08	55	35.23	71	34.67	35.80	-16	7,792	-0.21%
2019/11/07	13	32.19	24.7	32.63	33.40	-11.7	7,242	-0.16%
2019/11/05	1	30.85	0	0.00	30.50	1	7,313	0.01%
2019/10/31	4	30.85	0	0.00	30.20	4	7,695	0.05%
2019/10/29	0	0.00	70	30.42	30.30	-70	7,851	-0.89%
2019/10/28	5	30.75	7	30.75	30.70	-2	7,960	-0.03%
2019/10/25	82	31.32	0	0.00	31.20	82	8,022	1.02%
2019/10/24	1	31.30	5	31.55	31.70	-4	8,071	-0.05%
2019/10/23	5	31.15	0	0.00	31.45	5	8,127	0.06%
2019/10/22	0	0.00	40	30.75	30.75	-40	8,168	-0.49%
2019/10/18	0	0.00	1	31.60	31.75	-1	8,207	-0.01%
2019/10/17	41	31.20	1	31.30	31.45	40	8,213	0.49%
2019/10/15	7	31.00	0	0.00	30.65	7	8,252	0.08%
2019/10/14	6	32.10	0	0.00	31.90	6	8,173	0.07%
2019/10/07	1	32.00	0	0.00	32.40	1	8,202	0.01%
2019/10/02	1	33.20	1	32.90	32.95	0	8,198	0.00%
2019/10/01	0	0.00	2	33.00	32.95	-2	8,163	-0.02%
2019/09/27	11	31.70	0	0.00	31.55	11	8,072	0.14%
2019/09/26	0	0.00	2	33.50	33.45	-2	7,933	-0.03%
2019/09/25	0	0.00	8.5	33.24	33.20	-8.5	7,902	-0.11%
2019/09/23	0	0.00	7	33.50	33.45	-7	7,902	-0.09%
2019/09/20	0	0.00	2	33.25	33.40	-2	7,900	-0.03%
2019/09/19	0	0.00	5	32.95	33.10	-5	7,870	-0.06%
2019/09/18	0	0.00	4	33.45	33.30	-4	7,826	-0.05%
2019/09/17	2	32.98	2	33.10	32.80	0	7,767	0.00%
2019/09/16	9.5	33.44	10	33.56	33.40	-0.5	7,735	-0.01%
2019/09/12	10	33.93	7	33.77	34.00	3	7,669	0.04%
2019/09/11	10	32.70	9	32.75	33.45	1	7,566	0.01%
2019/09/09	3.5	33.50	20	33.22	32.65	-16.5	7,367	-0.22%
2019/09/05	5	32.25	5	32.44	32.50	0	7,044	0.00%
2019/09/04	0	0.00	11	32.09	32.15	-11	6,853	-0.16%
2019/09/03	2	31.40	1	31.30	31.20	1	6,666	0.02%
2019/09/02	1	31.15	1	31.15	31.20	0	6,637	0.00%
2019/08/30	0	0.00	1	30.80	30.80	-1	6,613	-0.02%
2019/08/29	0	0.00	1	30.50	30.70	-1	6,570	-0.02%
2019/08/28	0	0.00	1	30.50	30.10	-1	6,521	-0.02%
2019/08/27	1	30.75	9	30.90	30.70	-8	6,492	-0.12%
2019/08/23	0	0.00	5	30.19	30.00	-5	6,289	-0.08%
2019/08/20	2	30.50	2	30.68	30.60	0	6,373	0.00%
2019/08/19	2	30.10	2	30.20	30.15	0	6,273	0.00%
2019/08/16	3	29.60	0	0.00	29.60	3	6,315	0.05%
2019/08/15	3	29.35	11	28.30	29.40	-8	6,208	-0.13%
2019/08/14	2	29.38	1	29.20	29.10	1	6,132	0.02%
2019/08/13	6	29.92	4	30.60	29.60	2	6,004	0.03%
2019/08/12	15	31.07	37	30.97	31.50	-22	5,745	-0.38%
2019/08/08	1	28.80	12	28.76	28.95	-11	5,320	-0.21%
2019/08/07	7	28.17	5	28.01	27.70	2	5,099	0.04%
2019/08/05	0	0.00	8	28.59	28.45	-8	4,690	-0.17%
2019/08/02	0	0.00	8	27.85	27.80	-8	4,576	-0.17%
2019/07/31	2	28.65	7	28.66	28.65	-5	4,485	-0.11%
2019/07/30	3	28.60	3	28.38	28.20	0	4,404	0.00%
2019/07/29	5	28.70	0	0.00	28.65	5	4,356	0.11%
2019/07/26	0	0.00	1	28.15	28.20	-1	4,290	-0.02%
2019/07/25	2	28.05	18	28.00	28.05	-16	4,201	-0.38%
2019/07/24	0	0.00	2	27.60	27.55	-2	4,103	-0.05%
2019/07/22	0	0.00	11	26.42	26.65	-11	3,997	-0.28%
2019/07/19	0	0.00	1	26.35	26.05	-1	3,961	-0.03%
2019/07/18	1	25.80	16	26.10	26.10	-15	3,956	-0.38%
2019/07/17	35	26.18	21	26.20	25.90	14	3,955	0.35%
2019/07/16	34	25.78	13	25.71	25.70	21	3,920	0.54%
2019/07/15	2	25.05	10	25.35	25.25	-8	3,895	-0.21%
2019/07/12	1	25.35	21	25.58	25.30	-20	3,958	-0.51%
2019/07/11	0	0.00	3	25.33	25.55	-3	3,970	-0.08%
2019/07/10	1	24.85	2	24.98	25.00	-1	3,965	-0.03%
2019/07/08	1	24.50	4	24.78	24.90	-3	4,155	-0.07%
2019/07/05	0	0.00	2	24.50	24.45	-2	4,362	-0.05%
2019/07/04	3	24.53	0	0.00	24.55	3	4,529	0.07%
2019/07/03	0	0.00	2	24.63	24.65	-2	4,828	-0.04%
2019/07/02	2	24.65	6	24.56	24.70	-4	5,103	-0.08%
2019/07/01	0	0.00	5	24.41	24.50	-5	5,257	-0.10%
2019/06/28	3	23.92	0	0.00	23.85	3	5,282	0.06%
2019/06/27	0	0.00	7	24.19	24.30	-7	5,388	-0.13%
2019/06/25	1	24.00	0	0.00	23.85	1	5,463	0.02%
2019/06/21	1	24.00	1	24.40	24.30	0	5,719	0.00%
2019/06/20	1	24.20	1	24.10	24.15	0	5,828	0.00%
2019/06/19	0	0.00	3	23.78	23.95	-3	6,047	-0.05%
2019/06/18	1	23.35	0	0.00	23.40	1	6,351	0.02%
2019/06/17	6	23.49	0	0.00	23.45	6	6,867	0.09%
2019/06/13	2	23.55	0	0.00	23.55	2	7,190	0.03%
2019/06/12	1	23.55	0	0.00	23.75	1	7,272	0.01%
2019/06/11	0	0.00	3	23.82	23.70	-3	7,374	-0.04%
2019/06/10	1	23.55	0	0.00	23.65	1	7,424	0.01%
2019/06/06	10	23.72	4	23.80	23.35	6	7,564	0.08%
2019/06/05	2	24.30	7	24.39	24.35	-5	7,642	-0.07%
2019/06/04	1	23.80	2	23.85	23.80	-1	8,110	-0.01%
2019/05/30	7	22.63	0	0.00	22.65	7	8,407	0.08%
2019/05/29	3	22.53	1	22.50	22.35	2	8,489	0.02%
2019/05/28	1	22.20	0	0.00	22.80	1	8,484	0.01%
2019/05/27	10	22.45	5	23.13	22.35	5	8,381	0.06%
2019/05/24	10	23.55	0	0.00	23.50	10	8,241	0.12%
2019/05/23	12	23.57	1	24.00	23.40	11	8,245	0.13%
2019/05/21	0.6	24.35	0	0.00	24.15	0.6	8,123	0.01%
2019/05/20	3.2	24.21	0	0.00	24.20	3.2	8,099	0.04%
2019/05/17	8	25.29	1	24.90	24.90	7	8,034	0.09%
2019/05/15	3	26.22	0	0.00	26.40	3	7,973	0.04%
2019/05/14	13	25.06	1	24.85	26.00	12	8,024	0.15%
2019/05/13	1	25.35	1	25.25	25.20	0	7,985	0.00%
2019/05/10	2	25.85	1	25.90	25.95	1	7,966	0.01%
2019/05/09	16	25.98	0	0.00	25.95	16	7,945	0.20%
2019/05/08	2	26.50	0	0.00	26.45	2	7,903	0.03%
2019/05/07	0	0.00	6	26.90	26.95	-6	7,867	-0.08%
2019/05/06	10	26.44	0	0.00	26.20	10	7,826	0.13%
2019/05/03	0	0.00	2	27.28	27.35	-2	7,787	-0.03%
2019/04/30	3	26.42	0	0.00	26.90	3	7,734	0.04%
2019/04/29	9	26.57	0	0.00	26.70	9	7,722	0.12%
2019/04/26	10	26.86	0	0.00	27.00	10	7,663	0.13%
2019/04/25	3	27.00	0	0.00	27.15	3	7,644	0.04%
2019/04/24	13	26.96	0.8	26.85	26.85	12.2	7,630	0.16%
2019/04/23	0	0.00	7	26.89	27.35	-7	7,597	-0.09%
2019/04/22	1	27.30	1	27.75	27.10	0	7,548	0.00%
2019/04/19	0	0.00	2	27.10	27.55	-2	7,499	-0.03%
2019/04/17	5	27.40	2	27.30	27.40	3	7,426	0.04%
2019/04/16	0	27.50	5	27.55	27.60	-5	7,380	-0.07%
2019/04/15	2	27.33	0	0.00	27.75	2	7,365	0.03%
2019/04/12	6	27.58	0	0.00	27.45	6	7,359	0.08%
2019/04/11	3	28.48	0	0.00	28.30	3	7,239	0.04%
2019/04/10	0	0.00	16	29.15	29.20	-16	7,017	-0.23%
2019/04/09	1	29.00	21.7	28.69	29.05	-20.7	6,887	-0.30%
2019/04/08	3.3	28.02	23.7	28.15	27.90	-20.4	6,616	-0.31%
2019/04/03	3	27.38	4	27.28	27.20	-1	6,382	-0.02%
2019/04/02	18	26.79	23	26.85	26.70	-5	6,251	-0.08%
2019/04/01	0	0.00	5	26.83	26.90	-5	6,185	-0.08%
2019/03/29	3	26.32	2	26.58	26.20	1	6,052	0.02%
2019/03/28	3	26.13	0	0.00	26.10	3	6,048	0.05%
2019/03/27	2	26.15	5	26.27	26.45	-3	6,038	-0.05%
2019/03/26	3	26.88	29	27.48	26.60	-26	6,024	-0.43%
2019/03/25	38	26.90	4	27.15	26.95	34	5,894	0.58%
2019/03/22	1	26.65	3	27.10	26.95	-2	5,890	-0.03%
2019/03/21	6	27.13	5	27.28	26.95	1	5,757	0.02%
2019/03/20	16	25.96	60.2	25.99	26.45	-44.2	5,487	-0.81%
2019/03/19	1	25.35	16	25.11	25.20	-15	5,169	-0.29%
2019/03/18	0	0.00	9	24.52	24.50	-9	4,987	-0.18%
2019/03/15	0	0.00	2	24.40	24.30	-2	4,960	-0.04%
2019/03/14	13	23.97	0	0.00	23.90	13	4,976	0.26%
2019/03/13	6	24.19	0	0.00	24.10	6	4,987	0.12%
2019/03/12	16	24.43	3	24.82	24.20	13	5,001	0.26%
2019/03/11	6	24.44	1	24.60	24.55	5	4,931	0.10%
2019/03/08	28	24.65	55	24.52	24.60	-27	5,016	-0.54%
2019/03/07	50	26.47	13	26.28	26.70	37	4,585	0.81%
2019/03/06	8	26.11	5	26.54	25.90	3	4,513	0.07%
2019/03/05	15	26.39	9	26.46	25.95	6	4,473	0.13%
2019/03/04	3	26.05	7	25.91	26.15	-4	4,406	-0.09%
2019/02/27	3	25.25	0	0.00	25.55	3	4,320	0.07%
2019/02/26	1	25.50	3	25.80	25.50	-2	4,380	-0.05%
2019/02/25	0	0.00	1	25.45	25.65	-1	4,400	-0.02%
2019/02/22	0.4	25.05	0	0.00	25.20	0.4	4,471	0.01%
2019/02/21	7	25.15	0	0.00	25.05	7	4,667	0.15%
2019/02/20	2	25.38	18	25.38	25.40	-16	4,740	-0.34%
2019/02/19	1	25.35	0	0.00	25.65	1	4,860	0.02%
2019/02/18	0	0.00	1	25.80	25.75	-1	4,899	-0.02%
2019/02/15	2	25.33	2	25.80	25.40	0	4,952	0.00%
2019/02/14	0	0.00	1	25.80	25.50	-1	5,080	-0.02%
2019/02/13	0	0.00	1	25.75	25.70	-1	5,207	-0.02%
2019/02/12	0	0.00	3	25.37	25.35	-3	5,280	-0.06%
2019/02/11	1	24.45	5	24.98	25.05	-4	5,421	-0.07%
2019/01/30	2	24.68	0	0.00	24.65	2	5,464	0.04%
2019/01/29	2	25.10	0	0.00	25.20	2	5,601	0.04%
2019/01/25	0	0.00	2	25.63	25.50	-2	5,897	-0.03%
2019/01/24	0	0.00	2	25.40	25.10	-2	6,015	-0.03%
2019/01/22	0	0.00	1	24.80	24.75	-1	6,241	-0.02%
2019/01/21	2	24.80	0	0.00	24.65	2	6,294	0.03%
2019/01/18	0	0.00	1	24.90	24.90	-1	6,485	-0.02%
2019/01/17	1	24.75	1	25.00	24.75	0	6,663	0.00%
2019/01/16	0.5	24.80	4	25.00	24.80	-3.5	6,763	-0.05%
2019/01/15	3	24.22	1	24.50	24.55	2	6,861	0.03%
2019/01/14	0	0.00	2	24.50	24.30	-2	6,976	-0.03%
2019/01/11	0	0.00	1	24.45	24.40	-1	7,153	-0.01%
2019/01/10	7	24.32	0	0.00	24.05	7	7,215	0.10%
2019/01/09	3	24.73	2	25.13	25.05	1	7,208	0.01%
2019/01/08	0	0.00	1	24.70	24.85	-1	7,352	-0.01%
2019/01/07	9	24.91	1	25.60	24.60	8	7,500	0.11%
2019/01/04	4	25.08	0	0.00	25.20	4	7,669	0.05%
2019/01/03	2	25.88	0	0.00	25.85	2	7,769	0.03%
2019/01/02	0	0.00	2	26.23	26.30	-2	7,808	-0.03%
2018/12/28	0	0.00	7	25.95	26.10	-7	7,853	-0.09%
2018/12/27	3	25.22	4	25.46	25.50	-1	7,899	-0.01%
2018/12/26	5	25.18	2	25.10	25.10	3	8,017	0.04%
2018/12/25	2	25.28	2	25.78	25.55	0	8,178	0.00%
2018/12/24	0	0.00	2	26.05	25.95	-2	8,384	-0.02%
2018/12/22	4	25.71	1	25.70	25.70	3	8,510	0.04%
2018/12/21	3	25.45	1.2	26.22	26.25	1.8	8,660	0.02%
2018/12/20	3.2	25.92	1	26.05	25.70	2.2	8,950	0.02%
2018/12/19	1	26.10	5	26.23	26.30	-4	9,065	-0.04%
2018/12/18	6	26.09	0	0.00	26.10	6	9,068	0.07%
2018/12/17	7	26.80	1	27.35	26.30	6	9,002	0.07%
2018/12/14	25	27.10	1	27.05	27.05	24	8,877	0.27%
2018/12/13	3	27.83	1	27.90	27.80	2	8,790	0.02%
2018/12/12	1	28.75	59	28.30	28.30	-58	8,790	-0.66%
2018/12/11	1	27.10	1	27.80	27.75	0	8,667	0.00%
2018/12/10	21	27.10	1	27.50	27.50	20	8,747	0.23%
2018/12/07	17	27.60	1	28.20	27.30	16	8,732	0.18%
2018/12/06	1	27.10	4	27.61	27.60	-3	8,638	-0.03%
2018/12/05	2	27.68	18	27.76	27.45	-16	8,530	-0.19%
2018/12/04	4	27.70	1	27.65	28.20	3	8,440	0.04%
2018/12/03	18	28.19	28	28.31	28.05	-10	8,336	-0.12%
2018/11/30	0	0.00	2	27.30	27.30	-2	8,115	-0.02%
2018/11/28	8	26.84	6	26.70	26.65	2	7,944	0.03%
2018/11/27	4	26.35	1	26.45	26.85	3	7,892	0.04%
2018/11/26	1.7	25.74	0	0.00	25.80	1.7	7,782	0.02%
2018/11/23	1	25.50	2	25.75	25.70	-1	7,765	-0.01%
2018/11/22	2	26.85	0	0.00	26.20	2	7,691	0.03%
2018/11/20	1	27.15	2	27.08	26.55	-1	7,541	-0.01%
2018/11/19	2	26.78	0.4	26.60	26.75	1.6	7,343	0.02%
2018/11/16	3	25.73	6	26.52	26.20	-3	7,267	-0.04%
2018/11/15	4	26.94	2	26.65	26.90	2	7,149	0.03%
2018/11/14	1	26.65	0	0.00	26.70	1	7,168	0.01%
2018/11/13	1	27.25	4	26.08	27.20	-3	7,135	-0.04%
2018/11/12	2	26.83	9	26.67	26.80	-7	7,010	-0.10%
2018/11/09	0	0.00	1	26.15	26.15	-1	6,859	-0.01%
2018/11/08	5	26.23	7	26.00	25.80	-2	6,755	-0.03%
2018/11/07	0	0.00	9	25.39	25.40	-9	6,632	-0.14%
2018/11/05	1	24.10	1	25.10	25.10	0	6,425	0.00%
2018/11/02	1.3	24.33	5	24.25	24.60	-3.7	6,305	-0.06%
2018/11/01	5	23.40	3	22.90	23.45	2	6,071	0.03%
2018/10/31	2.9	21.28	7	21.20	21.35	-4.1	5,914	-0.07%
2018/10/30	3	21.02	3	20.50	20.20	0	5,841	0.00%
2018/10/29	2	23.00	0	0.00	22.35	2	5,637	0.04%
2018/10/26	4.5	23.35	0.8	23.35	23.35	3.7	5,586	0.07%
2018/10/17	0	0.00	22	23.49	23.50	-22	5,384	-0.41%
2018/10/16	2	23.65	2	23.40	22.85	0	5,212	0.00%
2018/10/15	5	24.00	8	23.69	23.60	-3	5,116	-0.06%
2018/10/12	10	22.72	0	0.00	23.50	10	5,047	0.20%
2018/10/11	10	21.70	0	0.00	22.50	10	4,911	0.20%
2018/10/09	10	23.45	4	23.50	23.60	6	4,725	0.13%
2018/10/05	42	22.91	1	22.55	22.60	41	4,572	0.90%
2018/10/04	61	24.13	81	24.16	24.10	-20	4,445	-0.45%
2018/10/03	7	24.04	31	23.89	24.25	-24	4,271	-0.56%
2018/10/02	1	23.60	6	23.74	23.65	-5	4,050	-0.12%
2018/10/01	1	23.55	11	23.80	23.80	-10	3,895	-0.26%
2018/09/28	0	0.00	1	23.30	23.65	-1	3,853	-0.03%
2018/09/27	2	23.50	0	0.00	23.50	2	3,837	0.05%
2018/09/26	0	0.00	3	23.92	23.45	-3	3,783	-0.08%
2018/09/25	3	23.40	12	23.63	23.90	-9	3,659	-0.25%
2018/09/21	16	23.25	12	23.13	23.40	4	3,469	0.12%
2018/09/20	4	22.93	6	23.08	22.85	-2	3,252	-0.06%
2018/09/18	19	22.49	38	22.81	22.60	-19	3,030	-0.63%
2018/09/17	7	21.44	5	21.59	21.90	2	2,783	0.07%
2018/09/14	1	20.35	0	0.00	20.35	1	2,841	0.04%
2018/09/12	0	0.00	2	20.10	20.00	-2	3,180	-0.06%
2018/09/11	0	0.00	68	20.40	20.40	-68	3,205	-2.12%
2018/09/10	0	0.00	32	20.15	20.15	-32	3,271	-0.98%
2018/09/07	21	20.83	0	0.00	20.85	21	3,315	0.63%
2018/09/06	32	21.70	49	21.65	21.60	-17	3,284	-0.52%
2018/09/03	1	21.00	1	21.00	20.90	0	3,288	0.00%
2018/08/17	2	21.20	3	21.30	21.00	-1	4,022	-0.02%
2018/08/16	1	21.20	0	0.00	21.25	1	4,048	0.02%
2018/08/15	1	21.70	0	0.00	21.40	1	4,052	0.02%
2018/08/14	2	21.90	0	0.00	21.85	2	4,217	0.05%
2018/08/13	2	21.63	0	0.00	21.75	2	4,299	0.05%
2018/08/10	1	22.65	0	0.00	22.60	1	4,250	0.02%
2018/08/09	0	0.00	5	23.05	23.00	-5	4,234	-0.12%
2018/08/07	0	0.00	4	23.25	23.25	-4	4,288	-0.09%
2018/08/06	29	23.04	1	23.25	23.00	28	4,307	0.65%
2018/08/03	1	22.40	27	22.50	22.70	-26	4,332	-0.60%
2018/08/02	0	0.00	3	22.50	22.15	-3	4,343	-0.07%
2018/07/31	0	0.00	5	22.45	22.40	-5	4,772	-0.10%
2018/07/30	0	0.00	2	22.50	22.30	-2	4,792	-0.04%
2018/07/26	2	22.30	0	0.00	22.30	2	4,850	0.04%
2018/07/25	4	22.30	0	0.00	22.30	4	4,908	0.08%
2018/07/23	0	0.00	5	22.10	22.10	-5	4,981	-0.10%
2018/07/20	0	0.00	2	22.45	22.45	-2	5,025	-0.04%
2018/07/19	3	22.80	4	22.78	22.75	-1	5,139	-0.02%
2018/07/18	15	22.59	2	22.55	22.40	13	5,194	0.25%
2018/07/17	3	22.40	15	22.40	22.40	-12	5,236	-0.23%
2018/07/13	1	22.55	1	22.35	22.35	0	5,420	0.00%
2018/07/12	0	0.00	1	22.45	22.35	-1	5,446	-0.02%
2018/07/10	1	21.70	0	0.00	21.75	1	5,486	0.02%
2018/07/05	1	21.40	0	0.00	21.30	1	5,561	0.02%
2018/07/04	1	22.15	2	22.25	22.15	-1	5,542	-0.02%
2018/07/03	3	22.70	0	0.00	22.55	3	5,535	0.05%
2018/06/29	0	0.00	1	23.35	23.05	-1	5,572	-0.02%
2018/06/27	3	23.33	2	23.40	23.30	1	5,630	0.02%
2018/06/26	3	23.48	0	0.00	23.55	3	5,699	0.05%
2018/06/25	27	24.13	29.2	24.33	23.55	-2.2	5,702	-0.04%
2018/06/22	29	23.94	2	24.10	24.80	27	5,558	0.49%
2018/06/19	0	0.00	7	22.85	22.85	-7	5,356	-0.13%
2018/06/15	3	23.15	0	0.00	23.20	3	5,359	0.06%
2018/06/07	0	0.00	5	22.95	22.75	-5	5,763	-0.09%
2018/06/06	5	22.55	0	0.00	22.65	5	5,743	0.09%
2018/06/05	0	0.00	6	22.40	22.20	-6	5,765	-0.10%
2018/06/04	1	22.15	0	0.00	21.95	1	5,680	0.02%
2018/05/29	0	0.00	1	22.25	22.20	-1	5,563	-0.02%
2018/05/28	0	0.00	41	21.62	21.75	-41	5,515	-0.74%
2018/05/25	46	21.83	2	21.75	21.70	44	5,514	0.80%
2018/05/24	25	21.73	0	0.00	21.70	25	5,436	0.46%
2018/05/23	0	0.00	1	21.45	21.35	-1	5,424	-0.02%
2018/05/22	12	21.91	36	21.98	21.60	-24	5,416	-0.44%
2018/05/21	0	0.00	1	21.05	21.95	-1	5,258	-0.02%
2018/05/18	1	20.65	0	0.00	20.75	1	5,210	0.02%
2018/05/17	0	0.00	1	21.00	20.75	-1	5,240	-0.02%
2018/05/16	1	21.05	0	0.00	21.00	1	5,247	0.02%
2018/05/15	0	0.00	1	21.20	21.10	-1	5,266	-0.02%
2018/05/11	41	21.89	2	21.75	21.75	39	5,436	0.72%
2018/05/10	1	22.10	3	22.28	22.30	-2	5,382	-0.04%
2018/05/09	18	22.23	85	22.08	22.25	-67	5,354	-1.25%
2018/05/08	0	0.00	1	21.95	22.05	-1	5,160	-0.02%
2018/05/07	1	21.00	0	0.00	20.70	1	5,005	0.02%
2018/05/04	0	0.00	0.3	21.20	21.00	-0.3	5,025	-0.01%
2018/05/03	1	20.80	3	21.03	21.00	-2	5,045	-0.04%
2018/05/02	0	0.00	1	21.10	20.95	-1	5,090	-0.02%
2018/04/30	8	20.80	1	20.65	20.65	7	5,084	0.14%
2018/04/27	2.3	20.33	4	20.36	20.35	-1.7	5,081	-0.03%
2018/04/26	2	20.70	5	20.46	20.30	-3	5,077	-0.06%
2018/04/25	5	20.10	89	20.12	20.55	-84	5,055	-1.66%
2018/04/24	9	21.07	2	21.58	20.95	7	4,979	0.14%
2018/04/23	1	22.10	0	0.00	22.05	1	4,942	0.02%
2018/04/20	1	22.00	6	22.00	22.05	-5	5,095	-0.10%
2018/04/18	0	0.00	3	22.60	22.60	-3	4,983	-0.06%
2018/04/17	3	22.77	1	22.95	22.70	2	4,968	0.04%
2018/04/16	1	22.90	10	22.85	22.85	-9	5,011	-0.18%
2018/04/13	11	23.24	0	0.00	23.10	11	4,987	0.22%
2018/04/11	53	23.60	0	0.00	23.50	53	5,006	1.06%
2018/04/10	2	23.50	0	0.00	23.35	2	5,091	0.04%
2018/04/03	1	23.85	0	0.00	23.85	1	5,145	0.02%
2018/03/31	0	0.00	1	24.10	24.05	-1	5,160	-0.02%
2018/03/30	1	23.50	10	23.75	23.85	-9	5,157	-0.17%
2018/03/29	2	23.28	2	23.25	23.05	0	5,105	0.00%
2018/03/28	2	23.25	0	0.00	23.30	2	4,980	0.04%
2018/03/27	0.6	23.60	0	0.00	23.50	0.6	4,916	0.01%
2018/03/26	1	23.40	2	23.55	23.40	-1	4,863	-0.02%
2018/03/23	9	23.47	0	0.00	23.70	9	4,814	0.19%
2018/03/22	1	24.70	4	24.49	24.35	-3	4,761	-0.06%
2018/03/21	2	24.80	0	0.00	24.65	2	4,805	0.04%
2018/03/20	3	24.87	11	24.90	24.85	-8	5,135	-0.16%
2018/03/19	13.3	25.13	1	25.15	25.05	12.3	5,212	0.24%
2018/03/16	6	26.08	0	0.00	25.70	6	5,125	0.12%
2018/03/15	1	25.85	0	0.00	25.80	1	4,877	0.02%
2018/03/14	1	26.05	1	26.40	26.10	0	5,124	0.00%
2018/03/13	8	26.51	0	0.00	26.20	8	5,199	0.15%
2018/03/12	12	26.53	1	26.20	26.50	11	5,211	0.21%
2018/03/09	0	0.00	2	25.98	26.05	-2	5,250	-0.04%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/03/05	1	25.25	0	0.00	25.20	1	6,189	0.02%
2018/03/02	1	25.30	0	0.00	25.40	1	6,230	0.02%
2018/03/01	2	25.50	0	0.00	25.55	2	6,259	0.03%
2018/02/27	2	25.15	0	0.00	25.20	2	6,381	0.03%
2018/02/26	0	0.00	1	25.45	25.10	-1	6,422	-0.02%
2018/02/23	1	25.00	0	0.00	25.10	1	6,483	0.02%
2018/02/22	0	0.00	1	24.80	24.75	-1	6,560	-0.02%
2018/02/12	0	0.00	11	23.55	23.50	-11	6,677	-0.16%
2018/02/09	13	23.30	11	23.80	23.80	2	6,734	0.03%
2018/02/08	0	0.00	20	24.30	24.30	-20	6,911	-0.29%
2018/02/07	30	24.73	1	24.55	24.50	29	7,146	0.41%
2018/02/06	21	23.69	16	24.53	23.75	5	7,212	0.07%
2018/02/05	10	26.15	35	26.15	26.15	-25	7,178	-0.35%
2018/02/02	0.2	26.70	7	26.60	26.60	-6.8	7,402	-0.09%
2018/02/01	0	0.00	30	26.65	26.60	-30	7,511	-0.40%
2018/01/31	0	0.00	33	26.70	26.65	-33	7,576	-0.44%
2018/01/29	0	0.00	30	26.80	26.75	-30	7,807	-0.38%
2018/01/26	40	26.71	0	0.00	26.55	40	8,327	0.48%
2018/01/25	4	27.05	2	26.93	26.85	2	8,491	0.02%
2018/01/24	12	26.95	0	0.00	26.90	12	8,492	0.14%
2018/01/22	0	0.00	15	26.80	26.75	-15	8,664	-0.17%
2018/01/18	20	27.05	0	0.00	27.00	20	9,298	0.22%
2018/01/17	0	0.00	42	27.10	27.05	-42	9,505	-0.44%
2018/01/16	91	26.98	15	26.82	27.30	76	9,568	0.79%
2018/01/15	0	0.00	1	26.35	26.35	-1	9,558	-0.01%
2018/01/12	2	26.30	1	26.30	26.25	1	9,622	0.01%
2018/01/11	11	26.10	0	0.00	26.10	11	9,681	0.11%
2018/01/10	5	26.23	0	0.00	26.05	5	9,769	0.05%
2018/01/08	0	0.00	1	26.95	26.85	-1	10,189	-0.01%
2018/01/04	11	27.10	11	27.24	27.05	0	10,909	0.00%
2018/01/03	0	0.00	11	26.71	26.65	-11	11,278	-0.10%